WPP PLC

Transaction in Own Shares • Mar 17, 2020

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 3678G WPP PLC 17 March 2020 WPP PLC - Transaction in Own Shares WPP plc ISIN: JE00B8KF9B49 16 March 2020 WPP plc (the "Company") Transaction in Own Shares The Company announces that on 16 March 2020 it had purchased a total of 2,020,888 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Chi-X Europe, BATS Europe, and Turquoise, through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled. London Stock Exchange Chi-X Europe BATS Europe Turquoise Number of ordinary shares purchased 1,499,261 300,340 138,157 83,130 Highest price paid (per ordinary share) £ 5.1400 £ 5.1400 £ 5.1380 £ 5.1260 Lowest price paid (per ordinary share) £ 4.6730 £ 4.6860 £ 4.7050 £ 4.8400 Volume weighted average price paid (per ordinary share) £ 4.9259 £ 4.9462 £ 4.9589 £ 4.9632 The purchases form part of the Company's share buyback programme announced on 28 February 2020. Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,296,554,357 ordinary shares. The Company holds 70,771,330 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,225,783,027 ordinary shares. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. LEI number of WPP plc: 549300LSGBXPYHXGDT93 Schedule of Purchases - Individual Transactions Issuer Name WPP plc LEI 549300LSGBXPYHXGDT93 ISIN JE00B8KF9B49 Intermediary Name Goldman Sachs International Intermediary Code GSILGB2XXXX Timezone GMT Currency GBP Date of Transaction Number of Shares Price Per Share (GBP) Trading Venue Time of Transaction Transaction Reference Number 16/03/2020 948 £ 5.1020 XLON 08:24:22 53271091755321 16/03/2020 110 £ 5.1200 XLON 08:25:16 53271091756049 16/03/2020 311 £ 5.1200 XLON 08:25:16 53271091756050 16/03/2020 443 £ 5.1200 XLON 08:25:16 53271091756065 16/03/2020 1,382 £ 5.1280 XLON 08:26:19 53271091756878 16/03/2020 400 £ 5.1220 XLON 08:26:19 53271091756886 16/03/2020 245 £ 5.1240 XLON 08:26:19 53271091756887 16/03/2020 50 £ 5.1240 XLON 08:26:19 53271091756888 16/03/2020 251 £ 5.1280 XLON 08:26:19 53271091756889 16/03/2020 837 £ 5.1200 XLON 08:26:44 53271091756981 16/03/2020 100 £ 5.1220 XLON 08:26:45 53271091757000 16/03/2020 541 £ 5.1160 CHIX 08:26:45 138Q0035H 16/03/2020 100 £ 5.1200 XLON 08:26:45 53271091757001 16/03/2020 20 £ 5.1200 XLON 08:26:45 53271091757002 16/03/2020 982 £ 5.1200 XLON 08:26:50 53271091757026 16/03/2020 538 £ 5.1140 CHIX 08:27:00 138Q00366 16/03/2020 25 £ 5.1140 CHIX 08:27:00 138Q00367 16/03/2020 454 £ 5.1400 XLON 08:27:26 53271091757261 16/03/2020 1,249 £ 5.1400 XLON 08:27:26 53271091757262 16/03/2020 499 £ 5.1400 CHIX 08:27:26 138Q0037G 16/03/2020 476 £ 5.1380 XLON 08:27:46 53271091757502 16/03/2020 518 £ 5.1380 XLON 08:27:46 53271091757506 16/03/2020 119 £ 5.1280 XLON 08:27:47 53271091757532 16/03/2020 1,394 £ 5.1400 XLON 08:28:09 53271091757813 16/03/2020 252 £ 5.1360 CHIX 08:28:12 138Q003BG 16/03/2020 340 £ 5.1360 CHIX 08:28:12 138Q003BH 16/03/2020 200 £ 5.1360 CHIX 08:28:12 138Q003BI 16/03/2020 613 £ 5.1300 CHIX 08:28:14 138Q003BT 16/03/2020 218 £ 5.1260 TRQX 08:28:14 53284115059662 16/03/2020 1,337 £ 5.1260 TRQX 08:28:15 53284115059671 16/03/2020 43 £ 5.1260 TRQX 08:28:15 53284115059672 16/03/2020 294 £ 5.1300 CHIX 08:28:16 138Q003C3 16/03/2020 198 £ 5.1300 CHIX 08:28:16 138Q003C4 16/03/2020 915 £ 5.1240 TRQX 08:28:18 53284115059683 16/03/2020 640 £ 5.1240 TRQX 08:28:18 53284115059686 16/03/2020 409 £ 5.1240 TRQX 08:28:18 53284115059687 16/03/2020 315 £ 5.1240 TRQX 08:28:18 53284115059688 16/03/2020 681 £ 5.1180 XLON 08:28:34 53271091758120 16/03/2020 113 £ 5.1180 XLON 08:28:34 53271091758121 16/03/2020 604 £ 5.1120 CHIX 08:28:37 138Q003EN 16/03/2020 450 £ 5.1100 TRQX 08:28:39 53284115059787 16/03/2020 515 £ 5.1060 CHIX 08:28:50 138Q003GI 16/03/2020 666 £ 5.1060 CHIX 08:28:50 138Q003GJ 16/03/2020 514 £ 5.1020 XLON 08:28:53 53271091758405 16/03/2020 233 £ 5.0960 XLON 08:29:05 53271091758519 16/03/2020 192 £ 5.0960 XLON 08:29:05 53271091758521 16/03/2020 444 £ 5.0860 CHIX 08:29:21 138Q003K1 16/03/2020 441 £ 5.0840 XLON 08:29:25 53271091758876 16/03/2020 200 £ 5.0860 CHIX 08:29:27 138Q003L0 16/03/2020 370 £ 5.0780 CHIX 08:29:44 138Q003MH 16/03/2020 200 £ 5.0780 CHIX 08:29:44 138Q003MI 16/03/2020 386 £ 5.0620 XLON 08:29:46 53271091759153 16/03/2020 162 £ 5.0660 CHIX 08:29:48 138Q003ML 16/03/2020 216 £ 5.0660 CHIX 08:29:48 138Q003MM 16/03/2020 143 £ 5.0660 CHIX 08:29:49 138Q003MO 16/03/2020 365 £ 5.0660 CHIX 08:29:49 138Q003MP 16/03/2020 1,057 £ 5.0540 XLON 08:29:57 53271091759304 16/03/2020 463 £ 5.0480 CHIX 08:30:01 138Q003PF 16/03/2020 499 £ 5.0500 TRQX 08:30:08 53284115060149 16/03/2020 607 £ 5.0500 CHIX 08:30:12 138Q003RO 16/03/2020 621 £ 5.0540 XLON 08:30:32 53271091760011 16/03/2020 447 £ 5.0520 TRQX 08:30:33 53284115060254 16/03/2020 200 £ 5.0580 CHIX 08:30:33 138Q003UE 16/03/2020 420 £ 5.0580 CHIX 08:30:33 138Q003UF 16/03/2020 335 £ 5.0600 CHIX 08:30:33 138Q003UG 16/03/2020 618 £ 5.0820 XLON 08:31:19 53271091760381 16/03/2020 542 £ 5.0820 XLON 08:31:19 53271091760383 16/03/2020 404 £ 5.0860 CHIX 08:31:46 138Q00409 16/03/2020 469 £ 5.0860 TRQX 08:31:46 53284115060497 16/03/2020 281 £ 5.0940 XLON 08:31:49 53271091760827 16/03/2020 99 £ 5.0940 XLON 08:31:49 53271091760828 16/03/2020 861 £ 5.0900 XLON 08:31:59 53271091760943 16/03/2020 399 £ 5.1000 CHIX 08:32:00 138Q0041U 16/03/2020 200 £ 5.1000 CHIX 08:32:00 138Q0041V 16/03/2020 835 £ 5.0900 XLON 08:32:01 53271091760980 16/03/2020 309 £ 5.1000 CHIX 08:32:05 138Q00423 16/03/2020 200 £ 5.1000 CHIX 08:32:05 138Q00424 16/03/2020 218 £ 5.1000 CHIX 08:32:05 138Q00425 16/03/2020 661 £ 5.0880 TRQX 08:32:08 53284115060568 16/03/2020 935 £ 5.0820 XLON 08:32:14 53271091761079 16/03/2020 424 £ 5.0960 TRQX 08:33:28 53284115060876 16/03/2020 1,208 £ 5.0960 CHIX 08:33:28 138Q0049V 16/03/2020 300 £ 5.1020 XLON 08:33:29 53271091762060 16/03/2020 285 £ 5.1020 XLON 08:33:29 53271091762061 16/03/2020 1,632 £ 5.1060 CHIX 08:34:06 138Q004EF 16/03/2020 250 £ 5.0960 CHIX 08:34:09 138Q004EO 16/03/2020 200 £ 5.0960 CHIX 08:34:09 138Q004EP 16/03/2020 140 £ 5.0960 CHIX 08:34:09 138Q004EQ 16/03/2020 674 £ 5.0980 XLON 08:34:12 53271091762452 16/03/2020 331 £ 5.0980 XLON 08:34:12 53271091762453 16/03/2020 1,593 £ 5.0700 XLON 08:35:07 53271091762778 16/03/2020 500 £ 5.0640 TRQX 08:35:09 53284115061288 16/03/2020 138 £ 5.0660 CHIX 08:35:43 138Q004LX 16/03/2020 200 £ 5.0660 CHIX 08:35:43 138Q004LY 16/03/2020 259 £ 5.0660 CHIX 08:35:43 138Q004LZ 16/03/2020 446 £ 5.0500 TRQX 08:35:49 53284115061457 16/03/2020 615 £ 5.0460 XLON 08:35:53 53271091763213 16/03/2020 615 £ 5.0460 XLON 08:35:53 53271091763217 16/03/2020 1,466 £ 5.0380 XLON 08:35:53 53271091763223 16/03/2020 400 £ 5.0440 XLON 08:35:53 53271091763224 16/03/2020 76 £ 5.0440 XLON 08:35:55 53271091763253 16/03/2020 381 £ 5.0440 XLON 08:35:55 53271091763254 16/03/2020 1,627 £ 5.0340 XLON 08:36:03 53271091763316 16/03/2020 799 £ 5.0340 XLON 08:36:25 53271091763593 16/03/2020 147 £ 5.0280 XLON 08:36:31 53271091763648 16/03/2020 77 £ 5.0280 XLON 08:36:31 53271091763649 16/03/2020 147 £ 5.0280 XLON 08:36:31 53271091763650 16/03/2020 193 £ 5.0200 XLON 08:36:41 53271091763788 16/03/2020 190 £ 5.0200 XLON 08:36:41 53271091763789 16/03/2020 1,007 £ 5.0200 CHIX 08:36:43 138Q004SP 16/03/2020 380 £ 5.0140 XLON 08:36:46 53271091763858 16/03/2020 455 £ 5.0020 TRQX 08:36:52 53284115061749 16/03/2020 409 £ 4.9870 TRQX 08:37:00 53284115061808 16/03/2020 399 £ 4.9760 XLON 08:37:06 53271091764926 16/03/2020 759 £ 5.0220 XLON 08:37:58 53271091765735 16/03/2020 355 £ 5.0220 XLON 08:37:58 53271091765736 16/03/2020 518 £ 5.0280 CHIX 08:38:52 138Q00598 16/03/2020 87 £ 5.0280 XLON 08:38:52 53271091766289 16/03/2020 134 £ 5.0280 TRQX 08:38:52 53284115062200 16/03/2020 341 £ 5.0280 XLON 08:38:52 53271091766290 16/03/2020 318 £ 5.0280 TRQX 08:38:52 53284115062201 16/03/2020 428 £ 5.0280 XLON 08:38:52 53271091766307 16/03/2020 512 £ 5.0280 XLON 08:38:52 53271091766308 16/03/2020 465 £ 5.0280 XLON 08:38:52 53271091766309 16/03/2020 294 £ 5.0280 XLON 08:38:52 53271091766310 16/03/2020 13 £ 5.0280 XLON 08:38:52 53271091766311 16/03/2020 33 £ 5.0460 XLON 08:39:35 53271091766747 16/03/2020 762 £ 5.0460 XLON 08:39:35 53271091766748 16/03/2020 787 £ 5.0460 XLON 08:39:36 53271091766753 16/03/2020 8 £ 5.0460 XLON 08:39:36 53271091766754 16/03/2020 612 £ 5.0460 XLON 08:39:40 53271091766782 16/03/2020 358 £ 5.0460 XLON 08:39:40 53271091766783 16/03/2020 141 £ 5.0460 XLON 08:39:55 53271091766889 16/03/2020 630 £ 5.0460 XLON 08:40:05 53271091766990 16/03/2020 443 £ 5.0460 XLON 08:40:05 53271091766991 16/03/2020 608 £ 5.0380 XLON 08:40:32 53271091767228 16/03/2020 200 £ 5.0440 CHIX 08:40:32 138Q005IJ 16/03/2020 532 £ 5.0440 CHIX 08:40:32 138Q005IK 16/03/2020 200 £ 5.0440 CHIX 08:40:37 138Q005JG 16/03/2020 248 £ 5.0380 CHIX 08:40:40 138Q005JV 16/03/2020 343 £ 5.0360 CHIX 08:40:43 138Q005K7 16/03/2020 200 £ 5.0360 CHIX 08:40:43 138Q005K8 16/03/2020 305 £ 5.0240 CHIX 08:40:47 138Q005KE 16/03/2020 148 £ 5.0240 CHIX 08:40:51 138Q005KN 16/03/2020 571 £ 5.0200 CHIX 08:41:15 138Q005MD 16/03/2020 492 £ 5.0120 XLON 08:41:17 53271091767614 16/03/2020 603 £ 5.0120 XLON 08:41:47 53271091767842 16/03/2020 933 £ 5.0120 XLON 08:41:47 53271091767843 16/03/2020 400 £ 5.0140 XLON 08:42:20 53271091768108 16/03/2020 400 £ 5.0160 XLON 08:42:25 53271091768203 16/03/2020 1,059 £ 5.0160 XLON 08:42:25 53271091768204 16/03/2020 113 £ 5.0220 XLON 08:42:38 53271091768327 16/03/2020 271 £ 5.0220 XLON 08:42:38 53271091768328 16/03/2020 471 £ 5.0200 XLON 08:42:42 53271091768380 16/03/2020 680 £ 5.0200 CHIX 08:42:42 138Q005TQ 16/03/2020 761 £ 5.0200 CHIX 08:42:42 138Q005UH 16/03/2020 583 £ 5.0160 CHIX 08:42:46 138Q005UV 16/03/2020 818 £ 5.0140 XLON 08:42:49 53271091768500 16/03/2020 272 £ 5.0300 CHIX 08:43:29 138Q00621 16/03/2020 476 £ 5.0280 XLON 08:43:36 53271091769038 16/03/2020 521 £ 5.0280 XLON 08:43:36 53271091769033 16/03/2020 1,172 £ 5.0280 XLON 08:43:36 53271091769034 16/03/2020 355 £ 5.0300 CHIX 08:43:36 138Q00635 16/03/2020 400 £ 5.0480 CHIX 08:44:20 138Q0066Y 16/03/2020 279 £ 5.0480 CHIX 08:44:25 138Q0067B 16/03/2020 190 £ 5.0440 TRQX 08:44:26 53284115063303 16/03/2020 404 £ 5.0440 TRQX 08:44:26 53284115063304 16/03/2020 280 £ 5.0440 CHIX 08:44:29 138Q0067S 16/03/2020 154 £ 5.0440 CHIX 08:44:29 138Q0067T 16/03/2020 345 £ 5.0440 XLON 08:44:33 53271091769617 16/03/2020 451 £ 5.0440 XLON 08:44:43 53271091769739 16/03/2020 482 £ 5.0440 XLON 08:44:43 53271091769740 16/03/2020 462 £ 5.0400 TRQX 08:44:44 53284115063354 16/03/2020 17 £ 5.0440 XLON 08:44:52 53271091769841 16/03/2020 572 £ 5.0500 TRQX 08:45:06 53284115063414 16/03/2020 533 £ 5.0500 TRQX 08:45:06 53284115063417 16/03/2020 350 £ 5.0500 CHIX 08:45:40 138Q006EO 16/03/2020 200 £ 5.0500 CHIX 08:45:40 138Q006EP 16/03/2020 400 £ 5.0420 XLON 08:45:41 53271091770472 16/03/2020 50 £ 5.0420 XLON 08:45:45 53271091770546 16/03/2020 200 £ 5.0480 CHIX 08:45:45 138Q006FO 16/03/2020 1,528 £ 5.0360 XLON 08:45:46 53271091770560 16/03/2020 1,550 £ 5.0360 XLON 08:45:46 53271091770571 16/03/2020 200 £ 5.0560 CHIX 08:46:23 138Q006J3 16/03/2020 410 £ 5.0500 TRQX 08:46:25 53284115063721 16/03/2020 101 £ 5.0500 TRQX 08:46:25 53284115063722 16/03/2020 615 £ 5.0400 CHIX 08:46:26 138Q006JF 16/03/2020 201 £ 5.0440 XLON 08:46:36 53271091771073 16/03/2020 150 £ 5.0440 XLON 08:46:37 53271091771082 16/03/2020 129 £ 5.0440 CHIX 08:46:48 138Q006LX 16/03/2020 200 £ 5.0440 CHIX 08:46:48 138Q006LY 16/03/2020 200 £ 5.0440 CHIX 08:46:58 138Q006N7 16/03/2020 390 £ 5.0440 CHIX 08:46:58 138Q006N8 16/03/2020 387 £ 5.0520 XLON 08:47:39 53271091771846 16/03/2020 387 £ 5.0520 XLON 08:47:39 53271091771852 16/03/2020 390 £ 5.0520 CHIX 08:47:39 138Q006SI 16/03/2020 200 £ 5.0520 CHIX 08:47:39 138Q006SJ 16/03/2020 400 £ 5.0500 XLON 08:47:40 53271091771888 16/03/2020 400 £ 5.0500 XLON 08:47:43 53271091771912 16/03/2020 102 £ 5.0500 XLON 08:47:44 53271091771919 16/03/2020 400 £ 5.0500 XLON 08:47:47 53271091771991 16/03/2020 76 £ 5.0500 XLON 08:47:47 53271091771992 16/03/2020 997 £ 5.0500 XLON 08:48:03 53271091772203 16/03/2020 1,523 £ 5.0500 XLON 08:48:03 53271091772208 16/03/2020 255 £ 5.0480 CHIX 08:48:04 138Q006VD 16/03/2020 200 £ 5.0480 CHIX 08:48:04 138Q006VE 16/03/2020 683 £ 5.0400 CHIX 08:48:09 138Q006W9 16/03/2020 600 £ 5.0360 TRQX 08:48:09 53284115064204 16/03/2020 1,118 £ 5.0360 TRQX 08:48:09 53284115064212 16/03/2020 439 £ 5.0300 TRQX 08:48:10 53284115064214 16/03/2020 439 £ 5.0300 TRQX 08:48:10 53284115064216 16/03/2020 118 £ 5.0080 TRQX 08:48:59 53284115064363 16/03/2020 454 £ 5.0080 TRQX 08:48:59 53284115064364 16/03/2020 490 £ 5.0080 XLON 08:49:08 53271091772893 16/03/2020 253 £ 5.0080 XLON 08:49:14 53271091773016 16/03/2020 123 £ 5.0080 XLON 08:49:14 53271091773017 16/03/2020 614 £ 5.0000 XLON 08:49:47 53271091773250 16/03/2020 430 £ 5.0000 XLON 08:49:47 53271091773251 16/03/2020 170 £ 4.9910 XLON 08:50:22 53271091773572 16/03/2020 1,200 £ 4.9910 XLON 08:50:22 53271091773573 16/03/2020 400 £ 4.9880 XLON 08:50:22 53271091773635 16/03/2020 320 £ 4.9870 CHIX 08:50:22 138Q007AR 16/03/2020 199 £ 4.9870 CHIX 08:50:22 138Q007AS 16/03/2020 107 £ 4.9890 XLON 08:50:40 53271091773780 16/03/2020 330 £ 4.9890 XLON 08:50:40 53271091773781 16/03/2020 1,200 £ 4.9890 XLON 08:50:40 53271091773782 16/03/2020 697 £ 4.9890 XLON 08:50:40 53271091773829 16/03/2020 535 £ 4.9860 XLON 08:51:10 53271091774012 16/03/2020 1,281 £ 4.9900 XLON 08:51:31 53271091774172 16/03/2020 100 £ 4.9890 TRQX 08:51:52 53284115064888 16/03/2020 410 £ 4.9880 TRQX 08:51:53 53284115064889 16/03/2020 100 £ 4.9880 TRQX 08:51:53 53284115064890 16/03/2020 269 £ 4.9770 XLON 08:52:02 53271091774341 16/03/2020 185 £ 4.9870 XLON 08:52:23 53271091774561 16/03/2020 335 £ 4.9870 XLON 08:52:23 53271091774562 16/03/2020 865 £ 4.9870 XLON 08:52:23 53271091774563 16/03/2020 388 £ 4.9870 CHIX 08:52:23 138Q007NQ 16/03/2020 384 £ 4.9870 CHIX 08:52:23 138Q007NR 16/03/2020 878 £ 4.9800 CHIX 08:52:31 138Q007OD 16/03/2020 410 £ 4.9870 TRQX 08:52:34 53284115065022 16/03/2020 100 £ 4.9870 TRQX 08:52:34 53284115065023 16/03/2020 410 £ 4.9840 TRQX 08:52:39 53284115065035 16/03/2020 100 £ 4.9840 TRQX 08:52:39 53284115065036 16/03/2020 422 £ 4.9730 CHIX 08:52:58 138Q007Q1 16/03/2020 416 £ 4.9830 TRQX 08:52:58 53284115065097 16/03/2020 450 £ 4.9850 CHIX 08:53:02 138Q007QN 16/03/2020 148 £ 4.9850 CHIX 08:53:02 138Q007QO 16/03/2020 99 £ 4.9880 XLON 08:53:05 53271091774868 16/03/2020 400 £ 4.9880 XLON 08:53:08 53271091774882 16/03/2020 364 £ 4.9880 XLON 08:53:08 53271091774883 16/03/2020 400 £ 4.9880 XLON 08:53:19 53271091775001 16/03/2020 27 £ 4.9880 XLON 08:53:19 53271091775002 16/03/2020 100 £ 4.9800 XLON 08:53:26 53271091775061 16/03/2020 252 £ 4.9800 XLON 08:53:26 53271091775062 16/03/2020 408 £ 4.9770 XLON 08:53:37 53271091775229 16/03/2020 115 £ 4.9770 XLON 08:53:37 53271091775254 16/03/2020 325 £ 4.9770 XLON 08:53:37 53271091775255 16/03/2020 482 £ 4.9770 XLON 08:53:37 53271091775265 16/03/2020 432 £ 4.9770 XLON 08:53:37 53271091775266 16/03/2020 379 £ 4.9770 XLON 08:54:06 53271091775444 16/03/2020 440 £ 4.9700 CHIX 08:54:11 138Q007W7 16/03/2020 200 £ 4.9700 CHIX 08:54:11 138Q007W8 16/03/2020 440 £ 4.9600 XLON 08:54:13 53271091775509 16/03/2020 336 £ 4.9600 XLON 08:54:13 53271091775512 16/03/2020 430 £ 4.9670 CHIX 08:54:14 138Q007WV 16/03/2020 479 £ 4.9830 CHIX 08:54:42 138Q007YY 16/03/2020 275 £ 4.9830 XLON 08:54:42 53271091775930 16/03/2020 301 £ 4.9830 XLON 08:54:42 53271091775931 16/03/2020 614 £ 4.9900 XLON 08:55:12 53271091776188 16/03/2020 599 £ 4.9900 XLON 08:55:12 53271091776216 16/03/2020 176 £ 4.9870 CHIX 08:55:19 138Q00823 16/03/2020 990 £ 4.9820 XLON 08:55:38 53271091776458 16/03/2020 642 £ 4.9820 XLON 08:55:38 53271091776477 16/03/2020 320 £ 4.9760 XLON 08:55:53 53271091776574 16/03/2020 216 £ 4.9760 XLON 08:55:53 53271091776575 16/03/2020 410 £ 4.9800 TRQX 08:55:53 53284115065749 16/03/2020 340 £ 4.9800 CHIX 08:55:53 138Q0085P 16/03/2020 200 £ 4.9800 CHIX 08:55:53 138Q0085Q 16/03/2020 450 £ 4.9820 CHIX 08:55:53 138Q0085R 16/03/2020 200 £ 4.9820 CHIX 08:55:53 138Q0085S 16/03/2020 280 £ 4.9820 CHIX 08:55:53 138Q0085T 16/03/2020 440 £ 4.9840 CHIX 08:55:53 138Q0085U 16/03/2020 146 £ 4.9840 CHIX 08:55:53 138Q0085V 16/03/2020 473 £ 4.9840 CHIX 08:56:21 138Q0089Z 16/03/2020 280 £ 4.9840 CHIX 08:56:21 138Q008A0 16/03/2020 400 £ 4.9790 XLON 08:56:21 53271091776854 16/03/2020 1,153 £ 4.9800 XLON 08:56:21 53271091776855 16/03/2020 382 £ 4.9920 XLON 08:57:25 53271091777370 16/03/2020 300 £ 4.9920 XLON 08:57:29 53271091777391 16/03/2020 79 £ 4.9920 XLON 08:57:29 53271091777392 16/03/2020 489 £ 4.9960 XLON 08:57:34 53271091777433 16/03/2020 392 £ 4.9990 TRQX 08:57:41 53284115066322 16/03/2020 100 £ 4.9990 TRQX 08:57:41 53284115066323 16/03/2020 51 £ 4.9870 CHIX 08:57:43 138Q008GP 16/03/2020 821 £ 4.9870 CHIX 08:57:43 138Q008GQ 16/03/2020 559 £ 4.9910 XLON 08:57:43 53271091777538 16/03/2020 309 £ 4.9920 XLON 08:57:51 53271091777576 16/03/2020 721 £ 4.9870 CHIX 08:57:53 138Q008H0 16/03/2020 176 £ 4.9870 TRQX 08:57:53 53284115066393 16/03/2020 554 £ 4.9870 TRQX 08:57:53 53284115066394 16/03/2020 305 £ 4.9870 CHIX 08:57:53 138Q008H1 16/03/2020 398 £ 4.9870 CHIX 08:57:53 138Q008H2 16/03/2020 309 £ 4.9910 XLON 08:57:54 53271091777583 16/03/2020 309 £ 4.9900 XLON 08:58:02 53271091777656 16/03/2020 63 £ 4.9900 XLON 08:58:02 53271091777657 16/03/2020 522 £ 4.9840 XLON 08:58:02 53271091777661 16/03/2020 434 £ 4.9840 XLON 08:58:02 53271091777662 16/03/2020 340 £ 4.9900 CHIX 08:58:04 138Q008HJ 16/03/2020 108 £ 4.9900 CHIX 08:58:04 138Q008HK 16/03/2020 707 £ 4.9790 XLON 08:58:06 53271091777713 16/03/2020 727 £ 4.9800 TRQX 08:58:25 53284115066640 16/03/2020 95 £ 4.9800 TRQX 08:58:25 53284115066641 16/03/2020 1,197 £ 4.9790 CHIX 08:58:25 138Q008K2 16/03/2020 763 £ 4.9800 TRQX 08:58:26 53284115066654 16/03/2020 733 £ 4.9740 TRQX 08:58:26 53284115066658 16/03/2020 876 £ 4.9810 XLON 08:58:42 53271091777968 16/03/2020 443 £ 4.9770 XLON 08:59:06 53271091778263 16/03/2020 756 £ 4.9770 TRQX 08:59:06 53284115066929 16/03/2020 336 £ 4.9770 XLON 08:59:06 53271091778309 16/03/2020 87 £ 4.9770 XLON 08:59:06 53271091778310 16/03/2020 663 £ 4.9780 CHIX 08:59:16 138Q008Q4 16/03/2020 593 £ 4.9790 XLON 08:59:36 53271091778542 16/03/2020 803 £ 4.9790 XLON 08:59:36 53271091778548 16/03/2020 633 £ 4.9720 XLON 08:59:53 53271091778680 16/03/2020 547 £ 4.9720 CHIX 08:59:53 138Q008TN 16/03/2020 1,120 £ 4.9750 CHIX 09:00:25 138Q008ZN 16/03/2020 527 £ 4.9740 TRQX 09:00:25 53284115067238 16/03/2020 516 £ 4.9740 TRQX 09:00:25 53284115067247 16/03/2020 85 £ 4.9790 XLON 09:00:41 53271091779272 16/03/2020 913 £ 4.9720 XLON 09:01:07 53271091779440 16/03/2020 258 £ 4.9710 XLON 09:01:43 53271091779737 16/03/2020 554 £ 4.9710 XLON 09:01:43 53271091779738 16/03/2020 170 £ 4.9710 CHIX 09:01:43 138Q0095X 16/03/2020 251 £ 4.9710 CHIX 09:01:43 138Q0095Y 16/03/2020 550 £ 4.9690 TRQX 09:01:43 53284115067516 16/03/2020 558 £ 4.9640 XLON 09:01:48 53271091779814 16/03/2020 550 £ 4.9640 XLON 09:01:48 53271091779815 16/03/2020 558 £ 4.9640 XLON 09:01:50 53271091779834 16/03/2020 192 £ 4.9640 XLON 09:01:51 53271091779837 16/03/2020 58 £ 4.9640 XLON 09:01:51 53271091779838 16/03/2020 49 £ 4.9730 XLON 09:02:24 53271091780047 16/03/2020 361 £ 4.9730 CHIX 09:02:43 138Q0099T 16/03/2020 401 £ 4.9720 XLON 09:02:43 53271091780103 16/03/2020 377 £ 4.9720 TRQX 09:02:43 53284115067691 16/03/2020 559 £ 4.9700 CHIX 09:03:28 138Q009DN 16/03/2020 603 £ 4.9610 CHIX 09:04:07 138Q009H5 16/03/2020 125 £ 4.9610 CHIX 09:04:07 138Q009H6 16/03/2020 810 £ 4.9500 XLON 09:04:21 53271091780961 16/03/2020 333 £ 4.9500 XLON 09:04:21 53271091780962 16/03/2020 810 £ 4.9500 XLON 09:04:22 53271091780969 16/03/2020 404 £ 4.9410 XLON 09:04:27 53271091781099 16/03/2020 178 £ 4.9340 XLON 09:04:30 53271091781125 16/03/2020 810 £ 4.9360 XLON 09:04:34 53271091781149 16/03/2020 176 £ 4.9360 XLON 09:04:34 53271091781150 16/03/2020 1,358 £ 4.9370 XLON 09:04:34 53271091781151 16/03/2020 177 £ 4.9370 XLON 09:04:34 53271091781152 16/03/2020 193 £ 4.9360 XLON 09:04:35 53271091781178 16/03/2020 179 £ 4.9360 XLON 09:04:38 53271091781218 16/03/2020 185 £ 4.9400 XLON 09:04:42 53271091781362 16/03/2020 550 £ 4.9400 XLON 09:04:43 53271091781384 16/03/2020 1,065 £ 4.9320 CHIX 09:04:51 138Q009LO 16/03/2020 174 £ 4.9320 XLON 09:04:58 53271091781491 16/03/2020 676 £ 4.9320 XLON 09:04:58 53271091781492 16/03/2020 845 £ 4.9210 XLON 09:05:03 53271091781537 16/03/2020 766 £ 4.9280 XLON 09:05:03 53271091781567 16/03/2020 80 £ 4.9290 XLON 09:05:03 53271091781568 16/03/2020 785 £ 4.9290 XLON 09:05:03 53271091781569 16/03/2020 511 £ 4.9280 XLON 09:05:07 53271091781607 16/03/2020 361 £ 4.9250 XLON 09:05:10 53271091781643 16/03/2020 27 £ 4.9580 XLON 09:05:54 53271091782132 16/03/2020 1,000 £ 4.9650 XLON 09:06:02 53271091782312 16/03/2020 112 £ 4.9650 XLON 09:06:02 53271091782313 16/03/2020 400 £ 4.9650 XLON 09:06:03 53271091782314 16/03/2020 400 £ 4.9640 XLON 09:06:04 53271091782327 16/03/2020 994 £ 4.9650 XLON 09:06:04 53271091782328 16/03/2020 1,126 £ 4.9580 CHIX 09:06:05 138Q009T1 16/03/2020 651 £ 4.9580 XLON 09:06:06 53271091782333 16/03/2020 368 £ 4.9420 TRQX 09:06:12 53284115068438 16/03/2020 671 £ 4.9410 XLON 09:06:12 53271091782421 16/03/2020 24 £ 4.9410 XLON 09:06:12 53271091782422 16/03/2020 367 £ 4.9420 TRQX 09:06:12 53284115068439 16/03/2020 359 £ 4.9440 CHIX 09:06:12 138Q009TU 16/03/2020 200 £ 4.9440 CHIX 09:06:12 138Q009TV 16/03/2020 486 £ 4.9380 XLON 09:06:19 53271091782469 16/03/2020 110 £ 4.9440 CHIX 09:07:12 138Q009XB 16/03/2020 875 £ 4.9450 XLON 09:07:13 53271091782851 16/03/2020 710 £ 4.9390 XLON 09:07:24 53271091782899 16/03/2020 750 £ 4.9270 XLON 09:07:31 53271091782981 16/03/2020 315 £ 4.9330 CHIX 09:07:32 138Q009ZC 16/03/2020 50 £ 4.9320 CHIX 09:07:37 138Q009ZN 16/03/2020 360 £ 4.9320 CHIX 09:07:37 138Q009ZO 16/03/2020 370 £ 4.9240 XLON 09:07:49 53271091783087 16/03/2020 451 £ 4.9230 CHIX 09:07:49 138Q00A0I 16/03/2020 200 £ 4.9290 CHIX 09:07:49 138Q00A0K 16/03/2020 227 £ 4.9300 CHIX 09:07:49 138Q00A0L 16/03/2020 200 £ 4.9300 CHIX 09:07:49 138Q00A0M 16/03/2020 287 £ 4.9300 CHIX 09:07:49 138Q00A0N 16/03/2020 387 £ 4.9230 XLON 09:08:28 53271091783367 16/03/2020 267 £ 4.9260 CHIX 09:08:33 138Q00A4R 16/03/2020 200 £ 4.9260 CHIX 09:08:33 138Q00A4S 16/03/2020 1,066 £ 4.9570 XLON 09:09:50 53271091784157 16/03/2020 703 £ 4.9530 CHIX 09:10:18 138Q00ADX 16/03/2020 1,357 £ 4.9530 XLON 09:10:18 53271091784399 16/03/2020 388 £ 4.9530 XLON 09:10:18 53271091784400 16/03/2020 735 £ 4.9530 CHIX 09:10:18 138Q00ADV 16/03/2020 268 £ 4.9490 CHIX 09:10:19 138Q00ADZ 16/03/2020 466 £ 4.9490 CHIX 09:10:20 138Q00AE0 16/03/2020 380 £ 4.9630 CHIX 09:10:44 138Q00AG6 16/03/2020 581 £ 4.9590 TRQX 09:10:46 53284115069405 16/03/2020 56 £ 4.9590 TRQX 09:10:46 53284115069406 16/03/2020 287 £ 4.9520 CHIX 09:10:54 138Q00AGK 16/03/2020 113 £ 4.9520 CHIX 09:11:11 138Q00AHN 16/03/2020 612 £ 4.9580 CHIX 09:11:48 138Q00AK5 16/03/2020 68 £ 4.9580 CHIX 09:11:48 138Q00AK6 16/03/2020 582 £ 4.9580 CHIX 09:11:48 138Q00AK8 16/03/2020 388 £ 4.9630 TRQX 09:11:48 53284115069568 16/03/2020 100 £ 4.9630 TRQX 09:11:48 53284115069569 16/03/2020 78 £ 4.9600 XLON 09:12:14 53271091785124 16/03/2020 552 £ 4.9560 XLON 09:12:20 53271091785161 16/03/2020 181 £ 4.9850 XLON 09:12:56 53271091785536 16/03/2020 552 £ 4.9840 XLON 09:12:58 53271091785559 16/03/2020 65 £ 4.9860 XLON 09:13:01 53271091785593 16/03/2020 400 £ 4.9860 XLON 09:13:05 53271091785631 16/03/2020 84 £ 4.9860 XLON 09:13:07 53271091785672 16/03/2020 309 £ 4.9830 CHIX 09:13:18 138Q00AUT 16/03/2020 595 £ 4.9830 CHIX 09:13:18 138Q00AUU 16/03/2020 650 £ 4.9860 XLON 09:13:18 53271091785786 16/03/2020 450 £ 4.9860 XLON 09:13:18 53271091785787 16/03/2020 706 £ 4.9870 XLON 09:13:18 53271091785788 16/03/2020 410 £ 4.9860 TRQX 09:13:18 53284115069895 16/03/2020 100 £ 4.9860 TRQX 09:13:18 53284115069896 16/03/2020 570 £ 4.9860 CHIX 09:13:18 138Q00AUY 16/03/2020 1,197 £ 4.9790 TRQX 09:13:19 53284115069901 16/03/2020 1,247 £ 4.9810 XLON 09:13:24 53271091785933 16/03/2020 2,316 £ 4.9810 XLON 09:13:24 53271091785934 16/03/2020 1,244 £ 4.9810 XLON 09:13:24 53271091785935 16/03/2020 442 £ 4.9730 CHIX 09:13:24 138Q00AWJ 16/03/2020 563 £ 4.9730 CHIX 09:13:25 138Q00AWK 16/03/2020 119 £ 4.9810 XLON 09:13:26 53271091785950 16/03/2020 423 £ 4.9800 XLON 09:13:27 53271091785951 16/03/2020 48 £ 4.9800 XLON 09:13:27 53271091785952 16/03/2020 470 £ 4.9840 CHIX 09:13:41 138Q00AYB 16/03/2020 200 £ 4.9840 CHIX 09:13:41 138Q00AYC 16/03/2020 279 £ 4.9840 CHIX 09:13:41 138Q00AYD 16/03/2020 127 £ 4.9830 XLON 09:13:42 53271091786133 16/03/2020 115 £ 4.9830 XLON 09:13:42 53271091786134 16/03/2020 545 £ 4.9780 TRQX 09:13:48 53284115069982 16/03/2020 167 £ 4.9830 CHIX 09:13:48 138Q00AYN 16/03/2020 200 £ 4.9830 CHIX 09:13:48 138Q00AYO 16/03/2020 117 £ 4.9830 XLON 09:13:51 53271091786180 16/03/2020 470 £ 4.9830 XLON 09:13:51 53271091786181 16/03/2020 1,370 £ 4.9830 XLON 09:13:51 53271091786182 16/03/2020 1,085 £ 4.9830 XLON 09:13:56 53271091786251 16/03/2020 98 £ 4.9830 XLON 09:13:56 53271091786252 16/03/2020 21 £ 4.9830 CHIX 09:14:11 138Q00B0G 16/03/2020 200 £ 4.9830 CHIX 09:14:11 138Q00B0H 16/03/2020 149 £ 4.9830 CHIX 09:14:11 138Q00B0I 16/03/2020 399 £ 4.9830 XLON 09:14:15 53271091786462 16/03/2020 120 £ 4.9830 XLON 09:14:15 53271091786463 16/03/2020 99 £ 4.9830 XLON 09:14:15 53271091786464 16/03/2020 641 £ 4.9830 XLON 09:14:15 53271091786465 16/03/2020 416 £ 4.9810 XLON 09:14:22 53271091786552 16/03/2020 795 £ 4.9830 XLON 09:14:28 53271091786680 16/03/2020 940 £ 4.9830 XLON 09:14:35 53271091786707 16/03/2020 102 £ 4.9790 TRQX 09:14:36 53284115070258 16/03/2020 400 £ 4.9980 XLON 09:15:04 53271091787130 16/03/2020 400 £ 4.9940 CHIX 09:15:13 138Q00B5K 16/03/2020 200 £ 4.9940 CHIX 09:15:13 138Q00B5L 16/03/2020 1,183 £ 4.9940 CHIX 09:15:17 138Q00B5T 16/03/2020 101 £ 4.9930 XLON 09:15:25 53271091787336 16/03/2020 359 £ 4.9910 XLON 09:15:28 53271091787464 16/03/2020 400 £ 4.9930 XLON 09:15:32 53271091787590 16/03/2020 42 £ 4.9930 XLON 09:15:32 53271091787591 16/03/2020 1,162 £ 4.9870 TRQX 09:15:37 53284115070536 16/03/2020 1,257 £ 4.9860 CHIX 09:15:37 138Q00B82 16/03/2020 1,010 £ 4.9870 TRQX 09:15:37 53284115070542 16/03/2020 440 £ 4.9830 XLON 09:15:44 53271091787676 16/03/2020 497 £ 4.9830 XLON 09:15:44 53271091787677 16/03/2020 556 £ 4.9830 TRQX 09:15:44 53284115070587 16/03/2020 813 £ 4.9830 XLON 09:15:44 53271091787678 16/03/2020 423 £ 4.9600 XLON 09:16:16 53271091787946 16/03/2020 563 £ 4.9590 XLON 09:17:05 53271091788329 16/03/2020 1,000 £ 4.9570 XLON 09:17:41 53271091788736 16/03/2020 149 £ 4.9570 XLON 09:17:41 53271091788737 16/03/2020 91 £ 4.9540 XLON 09:17:53 53271091788771 16/03/2020 484 £ 4.9540 XLON 09:17:53 53271091788772 16/03/2020 577 £ 4.9630 XLON 09:18:16 53271091788923 16/03/2020 676 £ 4.9650 XLON 09:18:52 53271091789173 16/03/2020 716 £ 4.9630 TRQX 09:18:52 53284115071285 16/03/2020 505 £ 4.9630 XLON 09:18:52 53271091789175 16/03/2020 214 £ 4.9630 XLON 09:18:52 53271091789180 16/03/2020 251 £ 4.9630 XLON 09:18:52 53271091789181 16/03/2020 374 £ 4.9680 XLON 09:19:21 53271091789312 16/03/2020 755 £ 4.9660 XLON 09:19:38 53271091789488 16/03/2020 931 £ 4.9630 XLON 09:19:39 53271091789491 16/03/2020 640 £ 4.9800 CHIX 09:20:07 138Q00BQV 16/03/2020 1,145 £ 4.9860 CHIX 09:20:41 138Q00BT8 16/03/2020 1,024 £ 4.9860 CHIX 09:20:41 138Q00BTC 16/03/2020 1,394 £ 4.9760 XLON 09:20:42 53271091790107 16/03/2020 517 £ 4.9760 XLON 09:20:42 53271091790108 16/03/2020 554 £ 4.9750 XLON 09:21:20 53271091790395 16/03/2020 34 £ 4.9750 XLON 09:21:20 53271091790396 16/03/2020 136 £ 4.9750 XLON 09:21:22 53271091790460 16/03/2020 390 £ 4.9750 XLON 09:21:22 53271091790461 16/03/2020 353 £ 4.9720 XLON 09:21:25 53271091790592 16/03/2020 5 £ 4.9650 XLON 09:21:48 53271091790976 16/03/2020 908 £ 4.9640 XLON 09:21:49 53271091790982 16/03/2020 399 £ 4.9600 XLON 09:22:03 53271091791070 16/03/2020 1,394 £ 4.9610 XLON 09:22:20 53271091791300 16/03/2020 617 £ 4.9620 XLON 09:22:21 53271091791308 16/03/2020 368 £ 4.9620 XLON 09:22:23 53271091791342 16/03/2020 870 £ 4.9580 XLON 09:22:32 53271091791377 16/03/2020 429 £ 4.9590 XLON 09:22:52 53271091791434 16/03/2020 1,116 £ 4.9590 CHIX 09:22:52 138Q00C3K 16/03/2020 900 £ 4.9600 XLON 09:22:59 53271091791474 16/03/2020 592 £ 4.9690 XLON 09:23:19 53271091791629 16/03/2020 1,394 £ 4.9690 XLON 09:23:19 53271091791630 16/03/2020 1,394 £ 4.9690 XLON 09:23:20 53271091791635 16/03/2020 1,394 £ 4.9720 XLON 09:23:25 53271091791695 16/03/2020 1,394 £ 4.9670 XLON 09:23:26 53271091791711 16/03/2020 103 £ 4.9680 XLON 09:23:26 53271091791712 16/03/2020 240 £ 4.9670 XLON 09:23:26 53271091791720 16/03/2020 1,394 £ 4.9710 XLON 09:23:29 53271091791745 16/03/2020 1,394 £ 4.9710 XLON 09:23:29 53271091791746 16/03/2020 772 £ 4.9710 XLON 09:23:29 53271091791748 16/03/2020 1,394 £ 4.9690 XLON 09:23:30 53271091791752 16/03/2020 518 £ 4.9710 XLON 09:23:31 53271091791765 16/03/2020 1,087 £ 4.9900 TRQX 09:24:20 53284115072378 16/03/2020 13 £ 4.9970 XLON 09:24:29 53271091792527 16/03/2020 100 £ 4.9970 XLON 09:24:29 53271091792528 16/03/2020 100 £ 4.9970 XLON 09:24:29 53271091792529 16/03/2020 100 £ 4.9970 XLON 09:24:29 53271091792530 16/03/2020 86 £ 4.9970 XLON 09:24:29 53271091792531 16/03/2020 81 £ 5.0020 XLON 09:24:46 53271091792728 16/03/2020 95 £ 5.0020 XLON 09:24:46 53271091792729 16/03/2020 100 £ 5.0020 XLON 09:24:46 53271091792730 16/03/2020 358 £ 5.0060 XLON 09:24:56 53271091792883 16/03/2020 521 £ 5.0060 XLON 09:24:56 53271091792884 16/03/2020 592 £ 5.0080 XLON 09:25:27 53271091793436 16/03/2020 718 £ 5.0080 XLON 09:25:27 53271091793437 16/03/2020 850 £ 5.0040 XLON 09:25:27 53271091793468 16/03/2020 190 £ 5.0060 XLON 09:25:27 53271091793469 16/03/2020 660 £ 4.9990 CHIX 09:25:27 138Q00CMF 16/03/2020 100 £ 5.0020 TRQX 09:25:27 53284115072703 16/03/2020 500 £ 5.0020 TRQX 09:25:27 53284115072704 16/03/2020 627 £ 5.0020 TRQX 09:25:27 53284115072705 16/03/2020 660 £ 4.9990 CHIX 09:25:27 138Q00CMJ 16/03/2020 1,597 £ 5.0020 XLON 09:25:35 53271091793615 16/03/2020 1,114 £ 5.0020 XLON 09:25:35 53271091793685 16/03/2020 414 £ 5.0280 XLON 09:26:41 53271091794267 16/03/2020 55 £ 5.0280 XLON 09:26:41 53271091794269 16/03/2020 470 £ 5.0200 XLON 09:27:08 53271091794407 16/03/2020 1,186 £ 5.0280 TRQX 09:27:44 53284115073245 16/03/2020 211 £ 5.0300 XLON 09:27:45 53271091794916 16/03/2020 44 £ 5.0300 XLON 09:27:45 53271091794917 16/03/2020 400 £ 5.0300 XLON 09:27:46 53271091794932 16/03/2020 400 £ 5.0300 XLON 09:27:47 53271091794946 16/03/2020 500 £ 5.0300 XLON 09:27:47 53271091794947 16/03/2020 754 £ 5.0300 XLON 09:27:48 53271091794962 16/03/2020 997 £ 5.0200 CHIX 09:28:01 138Q00D1K 16/03/2020 962 £ 5.0140 XLON 09:28:04 53271091795135 16/03/2020 400 £ 5.0160 XLON 09:28:04 53271091795136 16/03/2020 100 £ 5.0160 XLON 09:28:04 53271091795137 16/03/2020 962 £ 5.0120 XLON 09:28:04 53271091795145 16/03/2020 576 £ 5.0040 XLON 09:28:20 53271091795353 16/03/2020 50 £ 5.0040 XLON 09:28:20 53271091795354 16/03/2020 600 £ 5.0200 XLON 09:28:51 53271091795640 16/03/2020 101 £ 5.0200 XLON 09:28:51 53271091795641 16/03/2020 32 £ 5.0420 CHIX 09:30:09 138Q00DB6 16/03/2020 623 £ 5.0420 CHIX 09:30:09 138Q00DB7 16/03/2020 644 £ 5.0420 XLON 09:30:09 53271091795956 16/03/2020 437 £ 5.0420 XLON 09:30:09 53271091795958 16/03/2020 79 £ 5.0360 XLON 09:30:13 53271091796057 16/03/2020 509 £ 5.0360 XLON 09:30:13 53271091796059 16/03/2020 387 £ 5.0360 XLON 09:30:13 53271091796067 16/03/2020 642 £ 5.0340 CHIX 09:30:13 138Q00DBX 16/03/2020 394 £ 5.0340 XLON 09:30:39 53271091796234 16/03/2020 430 £ 5.0180 XLON 09:30:51 53271091796449 16/03/2020 43 £ 5.0180 XLON 09:30:51 53271091796450 16/03/2020 592 £ 5.0100 XLON 09:31:08 53271091796548 16/03/2020 369 £ 5.0080 TRQX 09:31:15 53284115073970 16/03/2020 443 £ 5.0080 CHIX 09:31:15 138Q00DG0 16/03/2020 369 £ 5.0080 TRQX 09:31:15 53284115073984 16/03/2020 705 £ 5.0080 CHIX 09:31:15 138Q00DGF 16/03/2020 363 £ 5.0080 CHIX 09:31:15 138Q00DGG 16/03/2020 434 £ 5.0060 XLON 09:31:17 53271091796656 16/03/2020 460 £ 4.9910 XLON 09:31:27 53271091796784 16/03/2020 1,184 £ 4.9890 TRQX 09:31:27 53284115074008 16/03/2020 1,021 £ 4.9840 XLON 09:32:24 53271091797212 16/03/2020 22 £ 4.9840 XLON 09:32:24 53271091797213 16/03/2020 1,021 £ 4.9810 XLON 09:32:28 53271091797242 16/03/2020 204 £ 4.9810 XLON 09:32:28 53271091797255 16/03/2020 509 £ 4.9810 XLON 09:32:28 53271091797256 16/03/2020 400 £ 4.9790 XLON 09:33:31 53271091797801 16/03/2020 400 £ 4.9790 XLON 09:33:32 53271091797804 16/03/2020 412 £ 4.9790 XLON 09:33:32 53271091797805 16/03/2020 936 £ 4.9790 XLON 09:34:05 53271091797971 16/03/2020 647 £ 4.9790 XLON 09:34:05 53271091797979 16/03/2020 384 £ 4.9860 XLON 09:35:13 53271091798360 16/03/2020 400 £ 4.9860 XLON 09:35:15 53271091798377 16/03/2020 772 £ 4.9890 CHIX 09:35:48 138Q00DY2 16/03/2020 761 £ 4.9890 CHIX 09:35:48 138Q00DY4 16/03/2020 245 £ 4.9940 XLON 09:36:01 53271091798673 16/03/2020 274 £ 4.9940 XLON 09:36:01 53271091798674 16/03/2020 25 £ 4.9940 XLON 09:36:01 53271091798675 16/03/2020 410 £ 4.9930 TRQX 09:36:02 53284115074748 16/03/2020 100 £ 4.9930 TRQX 09:36:02 53284115074749 16/03/2020 511 £ 4.9840 TRQX 09:36:04 53284115074765 16/03/2020 687 £ 4.9850 CHIX 09:36:04 138Q00DZ9 16/03/2020 632 £ 4.9850 CHIX 09:36:04 138Q00DZA 16/03/2020 83 £ 4.9890 CHIX 09:36:04 138Q00DZB 16/03/2020 300 £ 4.9890 CHIX 09:36:04 138Q00DZC 16/03/2020 213 £ 4.9870 CHIX 09:36:04 138Q00DZI 16/03/2020 1,494 £ 4.9820 XLON 09:36:11 53271091798845 16/03/2020 416 £ 4.9900 TRQX 09:36:14 53284115074835 16/03/2020 500 £ 4.9900 TRQX 09:36:14 53284115074836 16/03/2020 100 £ 4.9900 TRQX 09:36:14 53284115074837 16/03/2020 1,238 £ 4.9900 CHIX 09:36:15 138Q00E0M 16/03/2020 300 £ 4.9900 CHIX 09:36:15 138Q00E0N 16/03/2020 613 £ 4.9920 XLON 09:36:24 53271091798898 16/03/2020 200 £ 4.9900 CHIX 09:36:24 138Q00E16 16/03/2020 238 £ 4.9900 TRQX 09:36:25 53284115074870 16/03/2020 100 £ 4.9900 TRQX 09:36:25 53284115074871 16/03/2020 500 £ 4.9900 TRQX 09:36:25 53284115074872 16/03/2020 390 £ 4.9900 CHIX 09:36:43 138Q00E27 16/03/2020 200 £ 4.9900 CHIX 09:36:43 138Q00E28 16/03/2020 380 £ 4.9910 CHIX 09:36:43 138Q00E29 16/03/2020 200 £ 4.9910 CHIX 09:36:43 138Q00E2A 16/03/2020 361 £ 4.9880 XLON 09:36:59 53271091799118 16/03/2020 418 £ 4.9890 CHIX 09:37:04 138Q00E3J 16/03/2020 1,394 £ 4.9820 XLON 09:37:05 53271091799160 16/03/2020 194 £ 4.9820 XLON 09:37:05 53271091799161 16/03/2020 398 £ 4.9800 TRQX 09:37:05 53284115075010 16/03/2020 100 £ 4.9740 TRQX 09:37:05 53284115075013 16/03/2020 100 £ 4.9750 TRQX 09:37:05 53284115075014 16/03/2020 269 £ 4.9750 TRQX 09:37:05 53284115075015 16/03/2020 400 £ 4.9800 XLON 09:37:07 53271091799222 16/03/2020 550 £ 4.9780 XLON 09:37:09 53271091799236 16/03/2020 400 £ 4.9800 XLON 09:37:09 53271091799237 16/03/2020 203 £ 4.9800 XLON 09:37:09 53271091799238 16/03/2020 393 £ 4.9780 XLON 09:37:09 53271091799239 16/03/2020 320 £ 4.9780 CHIX 09:37:12 138Q00E4W 16/03/2020 200 £ 4.9780 CHIX 09:37:12 138Q00E4X 16/03/2020 440 £ 4.9780 XLON 09:37:29 53271091799307 16/03/2020 542 £ 4.9710 TRQX 09:37:35 53284115075131 16/03/2020 354 £ 4.9710 CHIX 09:37:35 138Q00E6E 16/03/2020 780 £ 4.9710 CHIX 09:37:35 138Q00E6G 16/03/2020 997 £ 4.9680 CHIX 09:38:25 138Q00E9C 16/03/2020 1,071 £ 4.9650 TRQX 09:38:25 53284115075287 16/03/2020 833 £ 4.9650 XLON 09:38:25 53271091799893 16/03/2020 922 £ 4.9680 CHIX 09:38:25 138Q00E9R 16/03/2020 571 £ 4.9720 XLON 09:38:54 53271091800070 16/03/2020 432 £ 4.9690 TRQX 09:39:07 53284115075445 16/03/2020 907 £ 4.9690 CHIX 09:39:07 138Q00ECE 16/03/2020 809 £ 4.9690 CHIX 09:39:07 138Q00ECG 16/03/2020 622 £ 4.9670 TRQX 09:39:07 53284115075448 16/03/2020 1,394 £ 4.9690 XLON 09:39:40 53271091800389 16/03/2020 1,413 £ 4.9630 XLON 09:39:42 53271091800399 16/03/2020 345 £ 4.9600 CHIX 09:39:46 138Q00EEN 16/03/2020 735 £ 4.9600 CHIX 09:39:46 138Q00EEO 16/03/2020 385 £ 4.9530 TRQX 09:40:17 53284115075702 16/03/2020 421 £ 4.9530 CHIX 09:40:17 138Q00EG3 16/03/2020 467 £ 4.9530 CHIX 09:40:17 138Q00EG4 16/03/2020 816 £ 4.9530 TRQX 09:40:17 53284115075706 16/03/2020 550 £ 4.9540 XLON 09:40:19 53271091800706 16/03/2020 49 £ 4.9540 XLON 09:40:19 53271091800707 16/03/2020 579 £ 4.9540 XLON 09:40:19 53271091800708 16/03/2020 211 £ 4.9540 XLON 09:40:19 53271091800709 16/03/2020 500 £ 4.9540 XLON 09:40:19 53271091800710 16/03/2020 719 £ 4.9540 XLON 09:40:19 53271091800711 16/03/2020 634 £ 4.9540 XLON 09:40:19 53271091800715 16/03/2020 161 £ 4.9540 XLON 09:40:19 53271091800716 16/03/2020 476 £ 4.9460 XLON 09:40:25 53271091800761 16/03/2020 450 £ 4.9460 XLON 09:40:25 53271091800764 16/03/2020 1,400 £ 4.9550 XLON 09:40:51 53271091801256 16/03/2020 185 £ 4.9550 XLON 09:40:51 53271091801257 16/03/2020 676 £ 4.9560 TRQX 09:41:24 53284115075961 16/03/2020 319 £ 4.9560 TRQX 09:41:24 53284115075962 16/03/2020 1,138 £ 4.9650 CHIX 09:41:56 138Q00EP0 16/03/2020 370 £ 4.9640 TRQX 09:41:56 53284115076038 16/03/2020 535 £ 4.9610 TRQX 09:41:57 53284115076051 16/03/2020 563 £ 4.9610 TRQX 09:41:57 53284115076050 16/03/2020 604 £ 4.9690 TRQX 09:42:48 53284115076206 16/03/2020 850 £ 4.9720 XLON 09:42:48 53271091802586 16/03/2020 330 £ 4.9730 XLON 09:42:48 53271091802587 16/03/2020 410 £ 4.9690 TRQX 09:42:49 53284115076219 16/03/2020 772 £ 4.9630 XLON 09:43:20 53271091802706 16/03/2020 463 £ 4.9630 TRQX 09:43:20 53284115076279 16/03/2020 461 £ 4.9630 TRQX 09:43:20 53284115076281 16/03/2020 400 £ 4.9620 XLON 09:43:21 53271091802716 16/03/2020 336 £ 4.9620 XLON 09:43:21 53271091802717 16/03/2020 1,411 £ 4.9570 XLON 09:43:26 53271091802781 16/03/2020 432 £ 4.9550 XLON 09:43:27 53271091802792 16/03/2020 74 £ 4.9550 XLON 09:43:27 53271091802793 16/03/2020 995 £ 4.9490 CHIX 09:44:03 138Q00EVT 16/03/2020 430 £ 4.9490 XLON 09:44:03 53271091802963 16/03/2020 77 £ 4.9500 TRQX 09:44:07 53284115076388 16/03/2020 286 £ 4.9500 TRQX 09:44:07 53284115076389 16/03/2020 202 £ 4.9490 XLON 09:44:24 53271091803218 16/03/2020 24 £ 4.9490 XLON 09:44:24 53271091803235 16/03/2020 210 £ 4.9490 XLON 09:44:24 53271091803236 16/03/2020 467 £ 4.9490 XLON 09:44:24 53271091803294 16/03/2020 527 £ 4.9510 XLON 09:44:36 53271091803375 16/03/2020 402 £ 4.9500 XLON 09:44:36 53271091803377 16/03/2020 277 £ 4.9500 XLON 09:44:36 53271091803378 16/03/2020 410 £ 4.9490 TRQX 09:44:53 53284115076560 16/03/2020 559 £ 4.9490 XLON 09:44:53 53271091803619 16/03/2020 966 £ 4.9490 XLON 09:44:53 53271091803639 16/03/2020 450 £ 4.9490 TRQX 09:44:53 53284115076568 16/03/2020 726 £ 4.9620 XLON 09:45:14 53271091803963 16/03/2020 478 £ 4.9650 XLON 09:45:37 53271091804207 16/03/2020 474 £ 4.9770 XLON 09:46:14 53271091804602 16/03/2020 426 £ 4.9770 TRQX 09:46:14 53284115076859 16/03/2020 470 £ 4.9770 XLON 09:46:14 53271091804619 16/03/2020 429 £ 5.0020 XLON 09:47:09 53271091804956 16/03/2020 798 £ 5.0020 XLON 09:47:09 53271091804959 16/03/2020 362 £ 4.9880 TRQX 09:47:59 53284115077058 16/03/2020 1,750 £ 4.9880 XLON 09:47:59 53271091805307 16/03/2020 437 £ 4.9870 XLON 09:47:59 53271091805312 16/03/2020 200 £ 5.0060 CHIX 09:48:50 138Q00FDM 16/03/2020 420 £ 5.0060 CHIX 09:48:50 138Q00FDN 16/03/2020 1,321 £ 5.0020 XLON 09:49:20 53271091806166 16/03/2020 200 £ 5.0040 CHIX 09:49:20 138Q00FFY 16/03/2020 360 £ 5.0040 CHIX 09:49:20 138Q00FFZ 16/03/2020 818 £ 4.9910 CHIX 09:49:36 138Q00FGU 16/03/2020 687 £ 4.9900 XLON 09:49:47 53271091806361 16/03/2020 302 £ 4.9900 XLON 09:49:47 53271091806362 16/03/2020 914 £ 4.9890 CHIX 09:49:58 138Q00FIZ 16/03/2020 588 £ 4.9860 CHIX 09:51:27 138Q00FM0 16/03/2020 547 £ 4.9870 XLON 09:52:11 53271091807498 16/03/2020 1,365 £ 4.9890 XLON 09:52:46 53271091807642 16/03/2020 242 £ 4.9890 XLON 09:52:46 53271091807643 16/03/2020 252 £ 4.9840 XLON 09:52:46 53271091807651 16/03/2020 1,113 £ 4.9840 XLON 09:52:46 53271091807652 16/03/2020 330 £ 4.9890 CHIX 09:52:47 138Q00FPU 16/03/2020 198 £ 4.9890 CHIX 09:52:47 138Q00FPV 16/03/2020 499 £ 4.9890 XLON 09:54:42 53271091808864 16/03/2020 461 £ 4.9900 XLON 09:54:42 53271091808857 16/03/2020 400 £ 4.9860 XLON 09:54:42 53271091808869 16/03/2020 275 £ 4.9860 XLON 09:54:42 53271091808870 16/03/2020 1,168 £ 4.9790 XLON 09:54:50 53271091808928 16/03/2020 25 £ 4.9750 XLON 09:54:50 53271091808949 16/03/2020 460 £ 4.9760 XLON 09:54:50 53271091808950 16/03/2020 200 £ 4.9750 CHIX 09:54:50 138Q00FXZ 16/03/2020 389 £ 4.9750 CHIX 09:54:50 138Q00FY0 16/03/2020 400 £ 4.9790 XLON 09:56:13 53271091809687 16/03/2020 1,563 £ 4.9800 XLON 09:56:13 53271091809688 16/03/2020 687 £ 4.9750 XLON 09:57:03 53271091810247 16/03/2020 491 £ 4.9730 TRQX 09:57:03 53284115078111 16/03/2020 476 £ 4.9730 TRQX 09:57:03 53284115078112 16/03/2020 510 £ 4.9710 XLON 09:57:04 53271091810255 16/03/2020 340 £ 4.9740 CHIX 09:57:04 138Q00G7X 16/03/2020 300 £ 4.9740 CHIX 09:57:04 138Q00G7Y 16/03/2020 152 £ 4.9670 XLON 09:57:36 53271091810416 16/03/2020 1,525 £ 4.9670 XLON 09:57:36 53271091810417 16/03/2020 10 £ 4.9670 XLON 09:57:36 53271091810418 16/03/2020 931 £ 4.9670 XLON 09:57:36 53271091810426 16/03/2020 1,028 £ 4.9670 XLON 09:57:36 53271091810427 16/03/2020 81 £ 4.9670 XLON 09:57:36 53271091810428 16/03/2020 380 £ 4.9680 CHIX 09:57:36 138Q00G9X 16/03/2020 300 £ 4.9680 CHIX 09:57:36 138Q00G9Y 16/03/2020 300 £ 4.9620 CHIX 09:57:46 138Q00GAD 16/03/2020 53 £ 4.9700 CHIX 09:58:26 138Q00GD3 16/03/2020 300 £ 4.9700 CHIX 09:58:26 138Q00GD4 16/03/2020 300 £ 4.9700 CHIX 09:58:29 138Q00GD5 16/03/2020 100 £ 4.9740 TRQX 09:58:43 53284115078352 16/03/2020 252 £ 4.9740 TRQX 09:58:43 53284115078353 16/03/2020 300 £ 4.9710 CHIX 09:59:14 138Q00GFB 16/03/2020 1,034 £ 4.9640 XLON 09:59:26 53271091811382 16/03/2020 992 £ 4.9640 TRQX 09:59:26 53284115078452 16/03/2020 300 £ 4.9700 CHIX 09:59:26 138Q00GFO 16/03/2020 135 £ 4.9700 CHIX 09:59:26 138Q00GFP 16/03/2020 300 £ 4.9690 CHIX 09:59:26 138Q00GFQ 16/03/2020 833 £ 4.9640 TRQX 09:59:27 53284115078454 16/03/2020 992 £ 4.9620 XLON 09:59:28 53271091811437 16/03/2020 499 £ 4.9620 XLON 09:59:28 53271091811438 16/03/2020 320 £ 4.9540 CHIX 09:59:45 138Q00GHI 16/03/2020 300 £ 4.9540 CHIX 09:59:45 138Q00GHJ 16/03/2020 400 £ 4.9530 XLON 09:59:46 53271091811578 16/03/2020 226 £ 4.9530 XLON 09:59:46 53271091811579 16/03/2020 400 £ 4.9530 XLON 09:59:48 53271091811580 16/03/2020 410 £ 4.9580 TRQX 09:59:52 53284115078546 16/03/2020 26 £ 4.9580 TRQX 09:59:52 53284115078547 16/03/2020 330 £ 4.9570 CHIX 09:59:53 138Q00GI3 16/03/2020 300 £ 4.9570 CHIX 09:59:53 138Q00GI4 16/03/2020 370 £ 4.9570 CHIX 10:00:01 138Q00GIE 16/03/2020 300 £ 4.9570 CHIX 10:00:01 138Q00GIF 16/03/2020 1,406 £ 4.9520 XLON 10:00:06 53271091811712 16/03/2020 300 £ 4.9570 CHIX 10:00:06 138Q00GIS 16/03/2020 350 £ 4.9570 CHIX 10:00:10 138Q00GJ2 16/03/2020 300 £ 4.9570 CHIX 10:00:10 138Q00GJ3 16/03/2020 300 £ 4.9570 CHIX 10:00:13 138Q00GJA 16/03/2020 404 £ 4.9570 CHIX 10:00:13 138Q00GJB 16/03/2020 300 £ 4.9540 CHIX 10:00:18 138Q00GJL 16/03/2020 470 £ 4.9480 CHIX 10:00:27 138Q00GKA 16/03/2020 300 £ 4.9480 CHIX 10:00:27 138Q00GKB 16/03/2020 460 £ 4.9490 CHIX 10:00:27 138Q00GKC 16/03/2020 300 £ 4.9490 CHIX 10:00:27 138Q00GKD 16/03/2020 20 £ 4.9470 XLON 10:00:28 53271091811867 16/03/2020 100 £ 4.9440 TRQX 10:00:48 53284115078660 16/03/2020 500 £ 4.9440 TRQX 10:00:48 53284115078661 16/03/2020 300 £ 4.9400 CHIX 10:00:48 138Q00GML 16/03/2020 200 £ 4.9400 CHIX 10:00:59 138Q00GO6 16/03/2020 410 £ 4.9380 TRQX 10:01:11 53284115078752 16/03/2020 119 £ 4.9380 TRQX 10:01:11 53284115078753 16/03/2020 492 £ 4.9360 XLON 10:01:22 53271091812570 16/03/2020 749 £ 4.9360 XLON 10:01:22 53271091812571 16/03/2020 786 £ 4.9350 CHIX 10:01:22 138Q00GQ0 16/03/2020 607 £ 4.9280 CHIX 10:01:59 138Q00GU0 16/03/2020 570 £ 4.9220 CHIX 10:02:03 138Q00GUB 16/03/2020 672 £ 4.9160 XLON 10:02:24 53271091813213 16/03/2020 100 £ 4.9040 TRQX 10:02:24 53284115078906 16/03/2020 500 £ 4.9040 TRQX 10:02:24 53284115078907 16/03/2020 100 £ 4.9050 TRQX 10:02:24 53284115078908 16/03/2020 64 £ 4.9050 TRQX 10:02:24 53284115078909 16/03/2020 1,624 £ 4.9030 XLON 10:02:24 53271091813321 16/03/2020 3,737 £ 4.9030 XLON 10:02:24 53271091813322 16/03/2020 696 £ 4.9040 XLON 10:02:24 53271091813323 16/03/2020 400 £ 4.9060 XLON 10:02:24 53271091813324 16/03/2020 428 £ 4.9060 TRQX 10:02:24 53284115078898 16/03/2020 100 £ 4.9060 TRQX 10:02:24 53284115078899 16/03/2020 317 £ 4.9070 TRQX 10:02:24 53284115078900 16/03/2020 170 £ 4.9030 XLON 10:02:25 53271091813330 16/03/2020 670 £ 4.9030 XLON 10:02:25 53271091813331 16/03/2020 809 £ 4.9040 XLON 10:02:29 53271091813346 16/03/2020 1,625 £ 4.9040 XLON 10:02:29 53271091813347 16/03/2020 346 £ 4.8730 CHIX 10:02:29 138Q00GXX 16/03/2020 344 £ 4.8730 CHIX 10:02:29 138Q00GXY 16/03/2020 564 £ 4.8770 CHIX 10:02:33 138Q00GYA 16/03/2020 353 £ 4.8650 XLON 10:02:33 53271091813463 16/03/2020 353 £ 4.8680 XLON 10:02:33 53271091813464 16/03/2020 283 £ 4.8710 XLON 10:02:33 53271091813465 16/03/2020 556 £ 4.8770 CHIX 10:02:33 138Q00GYE 16/03/2020 362 £ 4.8580 XLON 10:02:36 53271091813478 16/03/2020 362 £ 4.8400 TRQX 10:02:38 53284115078951 16/03/2020 500 £ 4.8400 TRQX 10:02:38 53284115078952 16/03/2020 281 £ 4.8410 TRQX 10:02:38 53284115078953 16/03/2020 839 £ 4.8320 XLON 10:02:39 53271091813511 16/03/2020 4 £ 4.8330 XLON 10:02:39 53271091813512 16/03/2020 1,435 £ 4.8970 XLON 10:04:29 53271091814124 16/03/2020 1,499 £ 4.9020 XLON 10:06:37 53271091815362 16/03/2020 814 £ 4.9020 CHIX 10:06:37 138Q00HF3 16/03/2020 787 £ 4.9020 CHIX 10:06:37 138Q00HF4 16/03/2020 1,499 £ 4.9020 XLON 10:06:37 53271091815384 16/03/2020 396 £ 4.9000 TRQX 10:07:44 53284115079666 16/03/2020 100 £ 4.9000 TRQX 10:07:44 53284115079667 16/03/2020 500 £ 4.9000 TRQX 10:07:44 53284115079668 16/03/2020 202 £ 4.9010 TRQX 10:07:44 53284115079669 16/03/2020 884 £ 4.8880 XLON 10:07:45 53271091815944 16/03/2020 448 £ 4.8860 TRQX 10:07:47 53284115079695 16/03/2020 545 £ 4.9060 XLON 10:08:46 53271091816510 16/03/2020 753 £ 4.9060 XLON 10:08:46 53271091816512 16/03/2020 534 £ 4.9110 XLON 10:09:05 53271091816687 16/03/2020 557 £ 4.9110 XLON 10:09:05 53271091816688 16/03/2020 285 £ 4.9250 XLON 10:09:27 53271091816806 16/03/2020 230 £ 4.9250 XLON 10:09:27 53271091816807 16/03/2020 253 £ 4.9250 XLON 10:09:27 53271091816808 16/03/2020 296 £ 4.9530 XLON 10:10:16 53271091817413 16/03/2020 296 £ 4.9530 XLON 10:10:17 53271091817419 16/03/2020 1,394 £ 4.9630 XLON 10:11:21 53271091817979 16/03/2020 363 £ 4.9540 XLON 10:11:25 53271091818049 16/03/2020 642 £ 4.9580 XLON 10:11:26 53271091818101 16/03/2020 244 £ 4.9580 XLON 10:11:26 53271091818102 16/03/2020 868 £ 4.9580 XLON 10:11:26 53271091818103 16/03/2020 580 £ 4.9580 XLON 10:11:26 53271091818104 16/03/2020 827 £ 4.9420 XLON 10:11:26 53271091818115 16/03/2020 292 £ 4.9420 XLON 10:11:26 53271091818117 16/03/2020 214 £ 4.9370 XLON 10:11:57 53271091818310 16/03/2020 109 £ 4.9410 XLON 10:11:57 53271091818297 16/03/2020 765 £ 4.9410 XLON 10:11:57 53271091818298 16/03/2020 1,000 £ 4.9460 XLON 10:11:58 53271091818327 16/03/2020 439 £ 4.9530 TRQX 10:11:58 53284115080305 16/03/2020 187 £ 4.9320 XLON 10:11:59 53271091818353 16/03/2020 364 £ 4.9450 TRQX 10:12:00 53284115080312 16/03/2020 1,394 £ 4.9460 XLON 10:12:01 53271091818369 16/03/2020 400 £ 4.9450 XLON 10:12:02 53271091818376 16/03/2020 1,190 £ 4.9460 XLON 10:12:02 53271091818377 16/03/2020 929 £ 4.9330 XLON 10:12:37 53271091818751 16/03/2020 1,164 £ 4.9320 CHIX 10:12:37 138Q00I1Z 16/03/2020 929 £ 4.9330 XLON 10:12:37 53271091818756 16/03/2020 400 £ 4.9420 XLON 10:12:37 53271091818759 16/03/2020 1,054 £ 4.9410 XLON 10:12:41 53271091818790 16/03/2020 250 £ 4.9410 XLON 10:12:41 53271091818791 16/03/2020 694 £ 4.9300 XLON 10:12:42 53271091818815 16/03/2020 321 £ 4.9410 XLON 10:12:42 53271091818816 16/03/2020 400 £ 4.9420 XLON 10:12:42 53271091818817 16/03/2020 1,569 £ 4.9430 XLON 10:12:42 53271091818818 16/03/2020 1,394 £ 4.9430 XLON 10:12:42 53271091818819 16/03/2020 246 £ 4.9430 XLON 10:12:42 53271091818820 16/03/2020 420 £ 4.9430 XLON 10:12:42 53271091818821 16/03/2020 346 £ 4.9430 XLON 10:12:42 53271091818822 16/03/2020 1,012 £ 4.9430 XLON 10:13:05 53271091818965 16/03/2020 1,394 £ 4.9430 XLON 10:13:05 53271091818966 16/03/2020 100 £ 4.9460 TRQX 10:13:05 53284115080492 16/03/2020 246 £ 4.9440 XLON 10:13:06 53271091818972 16/03/2020 1,240 £ 4.9440 XLON 10:13:06 53271091818973 16/03/2020 1,541 £ 4.9440 XLON 10:13:06 53271091818980 16/03/2020 239 £ 4.9440 XLON 10:13:06 53271091818981 16/03/2020 324 £ 4.9420 XLON 10:13:07 53271091819037 16/03/2020 246 £ 4.9420 XLON 10:13:07 53271091819038 16/03/2020 250 £ 4.9420 XLON 10:13:07 53271091819044 16/03/2020 324 £ 4.9420 XLON 10:13:07 53271091819045 16/03/2020 710 £ 4.9400 XLON 10:13:08 53271091819060 16/03/2020 443 £ 4.9390 TRQX 10:13:08 53284115080502 16/03/2020 78 £ 4.9390 TRQX 10:13:08 53284115080503 16/03/2020 709 £ 4.9400 XLON 10:13:08 53271091819061 16/03/2020 771 £ 4.9400 XLON 10:13:08 53271091819062 16/03/2020 775 £ 4.9400 XLON 10:13:09 53271091819065 16/03/2020 44 £ 4.9400 XLON 10:13:09 53271091819066 16/03/2020 324 £ 4.9390 XLON 10:13:09 53271091819070 16/03/2020 324 £ 4.9390 XLON 10:13:10 53271091819078 16/03/2020 324 £ 4.9380 XLON 10:13:16 53271091819131 16/03/2020 768 £ 4.9440 XLON 10:14:05 53271091819369 16/03/2020 1,394 £ 4.9440 XLON 10:14:05 53271091819370 16/03/2020 947 £ 4.9440 XLON 10:14:05 53271091819374 16/03/2020 620 £ 4.9440 XLON 10:14:05 53271091819375 16/03/2020 100 £ 4.9490 TRQX 10:14:05 53284115080585 16/03/2020 1,394 £ 4.9400 XLON 10:14:07 53271091819394 16/03/2020 346 £ 4.9400 XLON 10:14:07 53271091819395 16/03/2020 472 £ 4.9380 XLON 10:14:07 53271091819422 16/03/2020 100 £ 4.9470 TRQX 10:14:07 53284115080586 16/03/2020 400 £ 4.9430 XLON 10:14:08 53271091819428 16/03/2020 994 £ 4.9430 XLON 10:14:08 53271091819429 16/03/2020 1,240 £ 4.9430 XLON 10:14:08 53271091819430 16/03/2020 1,394 £ 4.9430 XLON 10:14:08 53271091819431 16/03/2020 587 £ 4.9310 CHIX 10:14:08 138Q00I6D 16/03/2020 290 £ 4.9310 CHIX 10:14:08 138Q00I6E 16/03/2020 220 £ 4.9420 XLON 10:14:08 53271091819437 16/03/2020 400 £ 4.9430 XLON 10:14:08 53271091819438 16/03/2020 702 £ 4.9430 XLON 10:14:08 53271091819439 16/03/2020 209 £ 4.9330 XLON 10:14:15 53271091819479 16/03/2020 235 £ 4.9330 XLON 10:14:15 53271091819480 16/03/2020 238 £ 4.9420 TRQX 10:14:17 53284115080621 16/03/2020 100 £ 4.9420 TRQX 10:14:17 53284115080622 16/03/2020 596 £ 4.9350 XLON 10:14:19 53271091819510 16/03/2020 100 £ 4.9400 TRQX 10:14:21 53284115080629 16/03/2020 100 £ 4.9370 TRQX 10:14:27 53284115080637 16/03/2020 967 £ 4.9300 CHIX 10:14:34 138Q00I7U 16/03/2020 388 £ 4.9290 XLON 10:14:34 53271091819623 16/03/2020 917 £ 4.9300 CHIX 10:14:34 138Q00I8D 16/03/2020 100 £ 4.9260 TRQX 10:14:35 53284115080684 16/03/2020 427 £ 4.9210 XLON 10:14:35 53271091819809 16/03/2020 224 £ 4.9330 TRQX 10:14:49 53284115080731 16/03/2020 100 £ 4.9330 TRQX 10:14:49 53284115080732 16/03/2020 225 £ 4.9320 TRQX 10:14:54 53284115080740 16/03/2020 100 £ 4.9320 TRQX 10:14:54 53284115080741 16/03/2020 879 £ 4.9290 CHIX 10:15:19 138Q00IBL 16/03/2020 250 £ 4.9220 XLON 10:15:21 53271091820341 16/03/2020 100 £ 4.9270 TRQX 10:15:21 53284115080806 16/03/2020 1,124 £ 4.9210 XLON 10:15:21 53271091820359 16/03/2020 100 £ 4.9200 TRQX 10:15:26 53284115080816 16/03/2020 80 £ 4.9190 TRQX 10:15:32 53284115080842 16/03/2020 100 £ 4.9190 TRQX 10:15:32 53284115080843 16/03/2020 940 £ 4.9080 XLON 10:15:37 53271091820555 16/03/2020 324 £ 4.9020 XLON 10:15:37 53271091820562 16/03/2020 100 £ 4.9120 TRQX 10:15:38 53284115080865 16/03/2020 100 £ 4.9090 TRQX 10:15:58 53284115080937 16/03/2020 393 £ 4.9100 XLON 10:16:19 53271091820935 16/03/2020 636 £ 4.9020 XLON 10:16:24 53271091821028 16/03/2020 474 £ 4.9020 XLON 10:16:24 53271091821029 16/03/2020 100 £ 4.9100 TRQX 10:16:29 53284115081032 16/03/2020 386 £ 4.9100 TRQX 10:16:29 53284115081033 16/03/2020 573 £ 4.9020 XLON 10:16:41 53271091821266 16/03/2020 952 £ 4.8940 CHIX 10:16:42 138Q00IH8 16/03/2020 924 £ 4.8980 XLON 10:16:56 53271091821433 16/03/2020 525 £ 4.8980 XLON 10:16:56 53271091821445 16/03/2020 206 £ 4.8940 CHIX 10:16:57 138Q00IJU 16/03/2020 724 £ 4.8940 CHIX 10:16:58 138Q00IK2 16/03/2020 1,110 £ 4.8940 CHIX 10:17:05 138Q00IKR 16/03/2020 219 £ 4.8940 CHIX 10:17:05 138Q00IKP 16/03/2020 61 £ 4.8940 CHIX 10:17:05 138Q00IKQ 16/03/2020 708 £ 4.8920 XLON 10:17:36 53271091821645 16/03/2020 112 £ 4.8950 TRQX 10:17:36 53284115081180 16/03/2020 100 £ 4.8950 TRQX 10:17:36 53284115081181 16/03/2020 231 £ 4.8960 TRQX 10:17:36 53284115081182 16/03/2020 729 £ 4.8860 XLON 10:17:40 53271091821699 16/03/2020 1,000 £ 4.8830 XLON 10:18:07 53271091821931 16/03/2020 598 £ 4.8830 XLON 10:18:07 53271091821932 16/03/2020 110 £ 4.8860 XLON 10:18:07 53271091821936 16/03/2020 397 £ 4.8840 XLON 10:18:11 53271091822062 16/03/2020 332 £ 4.8960 CHIX 10:18:49 138Q00IP7 16/03/2020 200 £ 4.8960 CHIX 10:18:49 138Q00IP8 16/03/2020 187 £ 4.8960 CHIX 10:18:51 138Q00IPD 16/03/2020 750 £ 4.9020 XLON 10:19:04 53271091822402 16/03/2020 405 £ 4.9020 XLON 10:19:15 53271091822439 16/03/2020 363 £ 4.9020 XLON 10:19:20 53271091822465 16/03/2020 270 £ 4.9020 CHIX 10:19:21 138Q00IQ9 16/03/2020 200 £ 4.9020 CHIX 10:19:21 138Q00IQA 16/03/2020 379 £ 4.9020 XLON 10:19:27 53271091822492 16/03/2020 183 £ 4.9120 CHIX 10:19:32 138Q00IRU 16/03/2020 560 £ 4.9050 CHIX 10:19:45 138Q00IS1 16/03/2020 1,026 £ 4.9050 XLON 10:19:45 53271091822741 16/03/2020 258 £ 4.9140 XLON 10:20:00 53271091822987 16/03/2020 67 £ 4.9140 XLON 10:20:00 53271091822988 16/03/2020 675 £ 4.9090 TRQX 10:20:16 53284115081709 16/03/2020 629 £ 4.9070 XLON 10:20:16 53271091823282 16/03/2020 630 £ 4.9090 CHIX 10:20:16 138Q00IUQ 16/03/2020 336 £ 4.9070 XLON 10:20:16 53271091823287 16/03/2020 113 £ 4.9070 XLON 10:20:16 53271091823288 16/03/2020 640 £ 4.9090 CHIX 10:20:18 138Q00IV0 16/03/2020 200 £ 4.9090 CHIX 10:20:18 138Q00IV1 16/03/2020 330 £ 4.9100 CHIX 10:20:25 138Q00IVG 16/03/2020 200 £ 4.9100 CHIX 10:20:25 138Q00IVH 16/03/2020 730 £ 4.9110 TRQX 10:20:33 53284115081754 16/03/2020 80 £ 4.9110 TRQX 10:20:33 53284115081755 16/03/2020 100 £ 4.9110 TRQX 10:20:33 53284115081756 16/03/2020 951 £ 4.9040 XLON 10:20:39 53271091823522 16/03/2020 25 £ 4.9040 XLON 10:20:39 53271091823541 16/03/2020 717 £ 4.9080 CHIX 10:20:39 138Q00IXC 16/03/2020 200 £ 4.9010 TRQX 10:20:39 53284115081816 16/03/2020 771 £ 4.9010 TRQX 10:20:40 53284115081818 16/03/2020 1,226 £ 4.9200 XLON 10:21:12 53271091824087 16/03/2020 168 £ 4.9200 XLON 10:21:12 53271091824089 16/03/2020 576 £ 4.9200 XLON 10:21:12 53271091824090 16/03/2020 746 £ 4.9210 XLON 10:21:41 53271091824304 16/03/2020 345 £ 4.9210 CHIX 10:21:41 138Q00J43 16/03/2020 200 £ 4.9210 CHIX 10:21:41 138Q00J44 16/03/2020 344 £ 4.9160 XLON 10:21:42 53271091824337 16/03/2020 191 £ 4.9160 XLON 10:21:42 53271091824338 16/03/2020 1,122 £ 4.9160 XLON 10:21:42 53271091824339 16/03/2020 486 £ 4.9140 CHIX 10:21:42 138Q00J4A 16/03/2020 393 £ 4.9140 XLON 10:22:13 53271091824646 16/03/2020 811 £ 4.9080 XLON 10:22:15 53271091824670 16/03/2020 561 £ 4.9110 XLON 10:22:27 53271091824773 16/03/2020 684 £ 4.9080 CHIX 10:22:57 138Q00JBX 16/03/2020 126 £ 4.9080 CHIX 10:22:57 138Q00JBY 16/03/2020 627 £ 4.8990 XLON 10:23:11 53271091825218 16/03/2020 117 £ 4.8990 XLON 10:23:11 53271091825223 16/03/2020 686 £ 4.8980 CHIX 10:23:11 138Q00JEA 16/03/2020 1,668 £ 4.8960 XLON 10:23:32 53271091825450 16/03/2020 1,291 £ 4.8960 XLON 10:23:51 53271091825627 16/03/2020 30 £ 4.8960 XLON 10:23:51 53271091825628 16/03/2020 97 £ 4.8960 XLON 10:23:51 53271091825634 16/03/2020 208 £ 4.8950 XLON 10:24:01 53271091825814 16/03/2020 397 £ 4.8950 XLON 10:24:01 53271091825815 16/03/2020 430 £ 4.9110 CHIX 10:25:17 138Q00JQ8 16/03/2020 200 £ 4.9110 CHIX 10:25:17 138Q00JQ9 16/03/2020 443 £ 4.9050 XLON 10:25:20 53271091826485 16/03/2020 1,066 £ 4.9050 XLON 10:25:20 53271091826486 16/03/2020 448 £ 4.9020 XLON 10:25:21 53271091826498 16/03/2020 1,213 £ 4.9000 XLON 10:25:21 53271091826504 16/03/2020 400 £ 4.9040 CHIX 10:25:40 138Q00JRR 16/03/2020 200 £ 4.9040 CHIX 10:25:40 138Q00JRS 16/03/2020 800 £ 4.9040 CHIX 10:25:43 138Q00JRW 16/03/2020 448 £ 4.9110 CHIX 10:26:04 138Q00JTB 16/03/2020 200 £ 4.9110 CHIX 10:26:04 138Q00JTC 16/03/2020 787 £ 4.9230 XLON 10:26:52 53271091827022 16/03/2020 130 £ 4.9230 XLON 10:26:52 53271091827023 16/03/2020 931 £ 4.9230 XLON 10:26:55 53271091827049 16/03/2020 447 £ 4.9240 CHIX 10:27:05 138Q00JX7 16/03/2020 1,716 £ 4.9220 XLON 10:27:17 53271091827154 16/03/2020 398 £ 4.9220 CHIX 10:27:17 138Q00JYC 16/03/2020 397 £ 4.9220 CHIX 10:27:17 138Q00JYF 16/03/2020 1,186 £ 4.9220 XLON 10:27:17 53271091827180 16/03/2020 613 £ 4.9160 CHIX 10:27:19 138Q00JYM 16/03/2020 382 £ 4.9120 XLON 10:27:27 53271091827243 16/03/2020 100 £ 4.9160 TRQX 10:27:33 53284115083163 16/03/2020 318 £ 4.9160 TRQX 10:27:33 53284115083164 16/03/2020 63 £ 4.9050 XLON 10:27:46 53271091827419 16/03/2020 237 £ 4.9050 XLON 10:27:46 53271091827420 16/03/2020 384 £ 4.9060 TRQX 10:27:46 53284115083186 16/03/2020 63 £ 4.9050 XLON 10:27:46 53271091827421 16/03/2020 380 £ 4.9060 TRQX 10:27:55 53284115083197 16/03/2020 382 £ 4.9060 TRQX 10:27:55 53284115083199 16/03/2020 456 £ 4.9030 XLON 10:27:56 53271091827514 16/03/2020 242 £ 4.9010 XLON 10:28:09 53271091827543 16/03/2020 120 £ 4.9010 XLON 10:28:09 53271091827544 16/03/2020 172 £ 4.8950 XLON 10:28:09 53271091827621 16/03/2020 191 £ 4.8950 XLON 10:28:09 53271091827622 16/03/2020 172 £ 4.8950 XLON 10:28:09 53271091827623 16/03/2020 617 £ 4.8910 CHIX 10:28:43 138Q00K4Q 16/03/2020 564 £ 4.8910 CHIX 10:28:43 138Q00K59 16/03/2020 525 £ 4.8860 TRQX 10:29:04 53284115083379 16/03/2020 404 £ 4.8860 TRQX 10:29:47 53284115083541 16/03/2020 1,053 £ 4.8860 XLON 10:29:47 53271091828107 16/03/2020 518 £ 4.8860 XLON 10:29:47 53271091828110 16/03/2020 100 £ 4.8860 XLON 10:29:52 53271091828125 16/03/2020 278 £ 4.8860 XLON 10:29:52 53271091828126 16/03/2020 151 £ 4.8900 CHIX 10:30:02 138Q00KBP 16/03/2020 500 £ 4.8980 XLON 10:30:38 53271091828365 16/03/2020 400 £ 4.9030 XLON 10:31:08 53271091828508 16/03/2020 286 £ 4.9030 XLON 10:31:08 53271091828509 16/03/2020 1,235 £ 4.9040 XLON 10:31:08 53271091828504 16/03/2020 1,046 £ 4.9040 XLON 10:31:08 53271091828505 16/03/2020 862 £ 4.8980 CHIX 10:31:22 138Q00KGE 16/03/2020 222 £ 4.8980 CHIX 10:31:22 138Q00KGF 16/03/2020 935 £ 4.8960 CHIX 10:31:26 138Q00KGR 16/03/2020 784 £ 4.8960 XLON 10:31:26 53271091828700 16/03/2020 309 £ 4.8960 XLON 10:31:26 53271091828701 16/03/2020 1,102 £ 4.8960 CHIX 10:31:27 138Q00KGT 16/03/2020 528 £ 4.8970 XLON 10:33:04 53271091829122 16/03/2020 798 £ 4.8930 XLON 10:33:13 53271091829299 16/03/2020 400 £ 4.8970 XLON 10:33:14 53271091829366 16/03/2020 400 £ 4.8970 XLON 10:33:16 53271091829376 16/03/2020 148 £ 4.8970 XLON 10:33:16 53271091829377 16/03/2020 400 £ 4.8970 XLON 10:33:25 53271091829438 16/03/2020 472 £ 4.8970 CHIX 10:33:25 138Q00KMU 16/03/2020 1,203 £ 4.8890 XLON 10:33:27 53271091829443 16/03/2020 200 £ 4.8970 CHIX 10:33:28 138Q00KMV 16/03/2020 819 £ 4.8830 CHIX 10:34:06 138Q00KO6 16/03/2020 200 £ 4.8830 CHIX 10:34:06 138Q00KO7 16/03/2020 622 £ 4.8800 CHIX 10:34:38 138Q00KPA 16/03/2020 614 £ 4.8800 CHIX 10:34:38 138Q00KPI 16/03/2020 431 £ 4.8810 XLON 10:35:53 53271091830323 16/03/2020 1,611 £ 4.8750 XLON 10:36:35 53271091830588 16/03/2020 96 £ 4.8750 XLON 10:36:35 53271091830616 16/03/2020 1,168 £ 4.8750 XLON 10:36:35 53271091830617 16/03/2020 680 £ 4.8740 XLON 10:36:49 53271091830744 16/03/2020 713 £ 4.8740 XLON 10:36:49 53271091830745 16/03/2020 379 £ 4.8730 CHIX 10:36:49 138Q00KWN 16/03/2020 1,394 £ 4.8750 XLON 10:36:49 53271091830759 16/03/2020 300 £ 4.8730 CHIX 10:36:49 138Q00KWO 16/03/2020 73 £ 4.8730 CHIX 10:36:49 138Q00KWP 16/03/2020 655 £ 4.8750 XLON 10:36:49 53271091830760 16/03/2020 770 £ 4.8730 CHIX 10:36:49 138Q00KWQ 16/03/2020 914 £ 4.8700 XLON 10:37:21 53271091830899 16/03/2020 657 £ 4.8700 XLON 10:37:21 53271091830900 16/03/2020 793 £ 4.8660 XLON 10:37:27 53271091830935 16/03/2020 121 £ 4.8660 XLON 10:37:27 53271091830936 16/03/2020 507 £ 4.8640 XLON 10:37:46 53271091831039 16/03/2020 82 £ 4.8590 XLON 10:38:20 53271091831358 16/03/2020 875 £ 4.8590 XLON 10:38:20 53271091831360 16/03/2020 255 £ 4.8590 XLON 10:38:20 53271091831362 16/03/2020 487 £ 4.8530 CHIX 10:39:04 138Q00L3A 16/03/2020 495 £ 4.8590 CHIX 10:40:16 138Q00L7A 16/03/2020 1,254 £ 4.8520 XLON 10:40:35 53271091832160 16/03/2020 360 £ 4.8470 XLON 10:40:59 53271091832309 16/03/2020 609 £ 4.8450 CHIX 10:41:00 138Q00LB4 16/03/2020 585 £ 4.8450 CHIX 10:41:00 138Q00LB9 16/03/2020 479 £ 4.8520 CHIX 10:41:45 138Q00LEB 16/03/2020 380 £ 4.8520 CHIX 10:41:45 138Q00LEC 16/03/2020 200 £ 4.8520 CHIX 10:41:45 138Q00LED 16/03/2020 309 £ 4.8520 XLON 10:42:25 53271091832967 16/03/2020 541 £ 4.8590 CHIX 10:43:31 138Q00LJ6 16/03/2020 309 £ 4.8600 XLON 10:43:32 53271091833327 16/03/2020 522 £ 4.8580 CHIX 10:43:54 138Q00LKG 16/03/2020 403 £ 4.8570 XLON 10:43:55 53271091833461 16/03/2020 783 £ 4.8600 TRQX 10:44:12 53284115085489 16/03/2020 100 £ 4.8620 TRQX 10:44:12 53284115085492 16/03/2020 100 £ 4.8630 TRQX 10:44:12 53284115085493 16/03/2020 100 £ 4.8640 TRQX 10:44:12 53284115085494 16/03/2020 400 £ 4.8640 XLON 10:44:12 53271091833580 16/03/2020 1,344 £ 4.8640 TRQX 10:44:18 53284115085511 16/03/2020 1,235 £ 4.8620 TRQX 10:45:07 53284115085587 16/03/2020 1,000 £ 4.8620 XLON 10:45:07 53271091833756 16/03/2020 663 £ 4.8620 XLON 10:45:07 53271091833757 16/03/2020 309 £ 4.8660 XLON 10:45:23 53271091833841 16/03/2020 400 £ 4.8660 XLON 10:45:38 53271091833874 16/03/2020 613 £ 4.8660 CHIX 10:45:38 138Q00LQ4 16/03/2020 755 £ 4.8720 TRQX 10:46:09 53284115085684 16/03/2020 451 £ 4.8760 XLON 10:46:09 53271091834102 16/03/2020 346 £ 4.8760 XLON 10:46:09 53271091834103 16/03/2020 81 £ 4.8760 XLON 10:46:09 53271091834104 16/03/2020 400 £ 4.8800 XLON 10:46:13 53271091834244 16/03/2020 401 £ 4.8750 TRQX 10:46:23 53284115085736 16/03/2020 412 £ 4.8750 XLON 10:46:36 53271091834333 16/03/2020 578 £ 4.8750 TRQX 10:46:36 53284115085759 16/03/2020 1,283 £ 4.8750 XLON 10:46:36 53271091834334 16/03/2020 1,200 £ 4.8700 XLON 10:46:52 53271091834511 16/03/2020 475 £ 4.8700 XLON 10:46:52 53271091834512 16/03/2020 1,732 £ 4.8700 CHIX 10:46:52 138Q00LUT 16/03/2020 481 £ 4.8760 TRQX 10:47:35 53284115085922 16/03/2020 563 £ 4.8710 CHIX 10:47:39 138Q00LYO 16/03/2020 388 £ 4.8710 XLON 10:47:39 53271091835096 16/03/2020 495 £ 4.8710 TRQX 10:47:39 53284115085940 16/03/2020 450 £ 4.8740 CHIX 10:47:46 138Q00LYT 16/03/2020 200 £ 4.8740 CHIX 10:47:46 138Q00LYU 16/03/2020 605 £ 4.8750 CHIX 10:47:46 138Q00LYV 16/03/2020 200 £ 4.8740 CHIX 10:47:51 138Q00LYZ 16/03/2020 640 £ 4.8740 CHIX 10:47:51 138Q00LZ0 16/03/2020 638 £ 4.8730 CHIX 10:47:53 138Q00LZ9 16/03/2020 200 £ 4.8730 CHIX 10:47:53 138Q00LZA 16/03/2020 479 £ 4.8730 CHIX 10:47:55 138Q00LZL 16/03/2020 687 £ 4.8670 XLON 10:48:10 53271091835331 16/03/2020 313 £ 4.8670 CHIX 10:48:10 138Q00M02 16/03/2020 184 £ 4.8670 CHIX 10:48:10 138Q00M03 16/03/2020 503 £ 4.8660 TRQX 10:48:10 53284115086000 16/03/2020 643 £ 4.8670 CHIX 10:48:10 138Q00M0I 16/03/2020 377 £ 4.8660 TRQX 10:48:12 53284115086012 16/03/2020 217 £ 4.8670 XLON 10:49:03 53271091835633 16/03/2020 550 £ 4.8670 XLON 10:49:03 53271091835634 16/03/2020 378 £ 4.8680 CHIX 10:49:33 138Q00M3T 16/03/2020 370 £ 4.8680 CHIX 10:49:33 138Q00M3U 16/03/2020 247 £ 4.8680 XLON 10:50:13 53271091836009 16/03/2020 277 £ 4.8680 XLON 10:50:13 53271091836010 16/03/2020 300 £ 4.8720 CHIX 10:50:13 138Q00M53 16/03/2020 942 £ 4.8680 CHIX 10:50:13 138Q00M54 16/03/2020 928 £ 4.8620 CHIX 10:50:27 138Q00M69 16/03/2020 457 £ 4.8620 XLON 10:50:27 53271091836125 16/03/2020 5 £ 4.8620 XLON 10:50:27 53271091836126 16/03/2020 381 £ 4.8660 CHIX 10:50:56 138Q00M80 16/03/2020 493 £ 4.8860 CHIX 10:52:13 138Q00MFZ 16/03/2020 405 £ 4.8830 CHIX 10:52:21 138Q00MGA 16/03/2020 96 £ 4.8930 CHIX 10:53:22 138Q00MJG 16/03/2020 748 £ 4.8920 XLON 10:53:22 53271091837474 16/03/2020 485 £ 4.8930 CHIX 10:53:22 138Q00MJH 16/03/2020 1,000 £ 4.8890 XLON 10:53:23 53271091837488 16/03/2020 711 £ 4.8890 XLON 10:53:23 53271091837489 16/03/2020 1,595 £ 4.8830 XLON 10:54:30 53271091837926 16/03/2020 451 £ 4.8970 XLON 10:55:22 53271091838331 16/03/2020 400 £ 4.8950 XLON 10:55:37 53271091838375 16/03/2020 158 £ 4.8950 XLON 10:55:37 53271091838376 16/03/2020 46 £ 4.8930 CHIX 10:55:39 138Q00MVA 16/03/2020 441 £ 4.8930 XLON 10:55:44 53271091838457 16/03/2020 646 £ 4.8890 TRQX 10:57:08 53284115087393 16/03/2020 1,141 £ 4.8890 XLON 10:57:08 53271091838860 16/03/2020 100 £ 4.8870 TRQX 10:57:08 53284115087400 16/03/2020 100 £ 4.8880 TRQX 10:57:08 53284115087401 16/03/2020 100 £ 4.8890 TRQX 10:57:08 53284115087402 16/03/2020 311 £ 4.8890 TRQX 10:57:08 53284115087403 16/03/2020 374 £ 4.8870 XLON 10:57:08 53271091838872 16/03/2020 805 £ 4.8790 TRQX 10:57:11 53284115087411 16/03/2020 35 £ 4.8790 TRQX 10:57:11 53284115087412 16/03/2020 414 £ 4.8820 XLON 10:57:11 53271091838892 16/03/2020 355 £ 4.8790 TRQX 10:57:15 53284115087419 16/03/2020 437 £ 4.8790 TRQX 10:57:15 53284115087418 16/03/2020 470 £ 4.8810 XLON 10:57:39 53271091839271 16/03/2020 736 £ 4.8790 XLON 10:57:40 53271091839273 16/03/2020 561 £ 4.8700 XLON 10:58:29 53271091839587 16/03/2020 1,369 £ 4.8740 XLON 10:59:18 53271091839846 16/03/2020 107 £ 4.8740 XLON 10:59:18 53271091839847 16/03/2020 398 £ 4.8780 XLON 10:59:37 53271091839901 16/03/2020 1,569 £ 4.8740 XLON 10:59:41 53271091839947 16/03/2020 1,284 £ 4.8780 XLON 11:00:04 53271091840220 16/03/2020 427 £ 4.8780 XLON 11:00:05 53271091840224 16/03/2020 400 £ 4.8770 XLON 11:00:07 53271091840257 16/03/2020 1,394 £ 4.8830 XLON 11:00:17 53271091840437 16/03/2020 220 £ 4.8850 XLON 11:00:17 53271091840438 16/03/2020 284 £ 4.8820 XLON 11:00:19 53271091840457 16/03/2020 1,596 £ 4.8770 XLON 11:00:35 53271091840637 16/03/2020 402 £ 4.8820 XLON 11:00:41 53271091840710 16/03/2020 1,262 £ 4.8820 XLON 11:00:42 53271091840719 16/03/2020 400 £ 4.8920 XLON 11:01:13 53271091841085 16/03/2020 376 £ 4.8920 XLON 11:01:14 53271091841097 16/03/2020 446 £ 4.8920 XLON 11:01:14 53271091841098 16/03/2020 891 £ 4.8930 XLON 11:01:17 53271091841124 16/03/2020 877 £ 4.8930 XLON 11:01:17 53271091841125 16/03/2020 1,076 £ 4.8920 XLON 11:01:17 53271091841129 16/03/2020 848 £ 4.8910 XLON 11:01:30 53271091841201 16/03/2020 765 £ 4.8880 XLON 11:02:02 53271091841470 16/03/2020 384 £ 4.8860 XLON 11:02:04 53271091841498 16/03/2020 480 £ 4.8820 XLON 11:02:17 53271091841672 16/03/2020 433 £ 4.8820 XLON 11:02:18 53271091841687 16/03/2020 1,232 £ 4.8890 XLON 11:03:01 53271091841982 16/03/2020 1,200 £ 4.8880 XLON 11:03:10 53271091842042 16/03/2020 86 £ 4.8880 XLON 11:03:10 53271091842043 16/03/2020 926 £ 4.8830 XLON 11:03:39 53271091842246 16/03/2020 1,132 £ 4.8760 XLON 11:04:27 53271091842592 16/03/2020 550 £ 4.8760 XLON 11:04:30 53271091842616 16/03/2020 653 £ 4.8760 XLON 11:04:33 53271091842645 16/03/2020 228 £ 4.8760 XLON 11:04:33 53271091842646 16/03/2020 44 £ 4.8760 XLON 11:04:33 53271091842647 16/03/2020 400 £ 4.8770 XLON 11:05:06 53271091842851 16/03/2020 486 £ 4.8780 XLON 11:05:11 53271091842878 16/03/2020 223 £ 4.8780 XLON 11:05:12 53271091842879 16/03/2020 309 £ 4.8780 XLON 11:05:12 53271091842880 16/03/2020 1,394 £ 4.8780 XLON 11:06:17 53271091843235 16/03/2020 367 £ 4.8750 TRQX 11:06:17 53284115088498 16/03/2020 1,728 £ 4.8750 XLON 11:06:17 53271091843236 16/03/2020 497 £ 4.8670 TRQX 11:06:22 53284115088515 16/03/2020 400 £ 4.8740 XLON 11:06:23 53271091843329 16/03/2020 686 £ 4.8660 TRQX 11:06:31 53284115088545 16/03/2020 644 £ 4.8660 TRQX 11:06:31 53284115088557 16/03/2020 649 £ 4.8660 TRQX 11:06:31 53284115088560 16/03/2020 637 £ 4.8610 XLON 11:06:32 53271091843398 16/03/2020 400 £ 4.8710 XLON 11:07:17 53271091843630 16/03/2020 500 £ 4.8710 XLON 11:07:17 53271091843631 16/03/2020 227 £ 4.8710 XLON 11:07:17 53271091843632 16/03/2020 210 £ 4.8700 XLON 11:07:20 53271091843644 16/03/2020 400 £ 4.8700 XLON 11:07:28 53271091843714 16/03/2020 286 £ 4.8700 XLON 11:07:28 53271091843715 16/03/2020 500 £ 4.8700 XLON 11:07:28 53271091843716 16/03/2020 362 £ 4.8700 XLON 11:07:32 53271091843734 16/03/2020 607 £ 4.8700 XLON 11:07:32 53271091843737 16/03/2020 645 £ 4.8750 XLON 11:07:54 53271091843792 16/03/2020 60 £ 4.8750 XLON 11:07:54 53271091843793 16/03/2020 1,394 £ 4.8780 XLON 11:08:08 53271091843920 16/03/2020 850 £ 4.8790 XLON 11:08:08 53271091843921 16/03/2020 400 £ 4.8790 XLON 11:08:08 53271091843922 16/03/2020 218 £ 4.8800 XLON 11:08:08 53271091843923 16/03/2020 771 £ 4.8800 XLON 11:08:08 53271091843924 16/03/2020 346 £ 4.8800 XLON 11:08:08 53271091843925 16/03/2020 900 £ 4.8700 XLON 11:08:23 53271091844073 16/03/2020 606 £ 4.8700 XLON 11:08:23 53271091844074 16/03/2020 1,029 £ 4.8700 XLON 11:08:23 53271091844088 16/03/2020 1,232 £ 4.8670 XLON 11:08:52 53271091844244 16/03/2020 441 £ 4.8670 XLON 11:08:52 53271091844245 16/03/2020 1,449 £ 4.8670 XLON 11:08:52 53271091844263 16/03/2020 98 £ 4.8670 XLON 11:08:52 53271091844264 16/03/2020 407 £ 4.8800 XLON 11:09:25 53271091844503 16/03/2020 370 £ 4.8780 XLON 11:09:26 53271091844507 16/03/2020 788 £ 4.8760 XLON 11:09:26 53271091844508 16/03/2020 350 £ 4.8720 XLON 11:10:00 53271091844756 16/03/2020 1,223 £ 4.8720 XLON 11:10:00 53271091844757 16/03/2020 100 £ 4.8670 TRQX 11:10:12 53284115089022 16/03/2020 381 £ 4.8660 TRQX 11:10:15 53284115089029 16/03/2020 336 £ 4.8680 TRQX 11:10:53 53284115089077 16/03/2020 428 £ 4.8660 XLON 11:10:53 53271091845039 16/03/2020 1,581 £ 4.8700 XLON 11:10:53 53271091844999 16/03/2020 775 £ 4.8540 XLON 11:11:02 53271091845121 16/03/2020 889 £ 4.8530 XLON 11:11:41 53271091845274 16/03/2020 993 £ 4.8440 XLON 11:12:03 53271091845388 16/03/2020 324 £ 4.8470 XLON 11:12:32 53271091845730 16/03/2020 555 £ 4.8470 XLON 11:12:32 53271091845731 16/03/2020 378 £ 4.8370 XLON 11:12:35 53271091845817 16/03/2020 64 £ 4.8370 XLON 11:13:31 53271091846307 16/03/2020 1,123 £ 4.8370 XLON 11:13:31 53271091846308 16/03/2020 336 £ 4.8360 XLON 11:14:13 53271091846501 16/03/2020 239 £ 4.8360 XLON 11:14:13 53271091846502 16/03/2020 455 £ 4.8340 XLON 11:14:13 53271091846508 16/03/2020 336 £ 4.8420 XLON 11:14:57 53271091846983 16/03/2020 544 £ 4.8420 XLON 11:14:57 53271091846984 16/03/2020 400 £ 4.8610 XLON 11:15:45 53271091847643 16/03/2020 234 £ 4.8610 XLON 11:15:45 53271091847644 16/03/2020 400 £ 4.8610 XLON 11:15:46 53271091847666 16/03/2020 158 £ 4.8610 XLON 11:15:46 53271091847667 16/03/2020 309 £ 4.8610 XLON 11:15:46 53271091847668 16/03/2020 677 £ 4.8610 XLON 11:15:46 53271091847670 16/03/2020 190 £ 4.8610 XLON 11:15:46 53271091847671 16/03/2020 1,188 £ 4.8420 XLON 11:16:01 53271091847917 16/03/2020 546 £ 4.8320 XLON 11:16:36 53271091848329 16/03/2020 523 £ 4.8270 XLON 11:16:51 53271091848477 16/03/2020 745 £ 4.8220 XLON 11:16:57 53271091848521 16/03/2020 1,183 £ 4.8340 XLON 11:17:59 53271091849050 16/03/2020 662 £ 4.8300 XLON 11:18:06 53271091849210 16/03/2020 365 £ 4.8400 XLON 11:18:59 53271091849607 16/03/2020 494 £ 4.8400 XLON 11:18:59 53271091849608 16/03/2020 520 £ 4.8400 XLON 11:19:17 53271091849823 16/03/2020 782 £ 4.8400 XLON 11:19:17 53271091849824 16/03/2020 571 £ 4.8380 XLON 11:19:48 53271091850285 16/03/2020 97 £ 4.8380 XLON 11:19:48 53271091850287 16/03/2020 372 £ 4.8420 XLON 11:20:52 53271091850746 16/03/2020 4 £ 4.8420 XLON 11:20:52 53271091850757 16/03/2020 737 £ 4.8420 XLON 11:20:52 53271091850778 16/03/2020 737 £ 4.8420 XLON 11:20:52 53271091850779 16/03/2020 34 £ 4.8420 XLON 11:20:52 53271091850780 16/03/2020 11 £ 4.8420 XLON 11:20:52 53271091850781 16/03/2020 867 £ 4.8470 XLON 11:21:14 53271091851035 16/03/2020 850 £ 4.8430 XLON 11:22:06 53271091851660 16/03/2020 648 £ 4.8460 XLON 11:22:30 53271091851819 16/03/2020 1,136 £ 4.8460 XLON 11:22:37 53271091851842 16/03/2020 519 £ 4.8430 XLON 11:23:23 53271091852529 16/03/2020 133 £ 4.8420 XLON 11:23:32 53271091852728 16/03/2020 1,520 £ 4.8410 XLON 11:23:58 53271091853035 16/03/2020 60 £ 4.8410 XLON 11:23:58 53271091853036 16/03/2020 524 £ 4.8410 XLON 11:23:58 53271091853051 16/03/2020 449 £ 4.8300 XLON 11:24:35 53271091853435 16/03/2020 440 £ 4.8300 XLON 11:24:35 53271091853440 16/03/2020 9 £ 4.8300 XLON 11:24:35 53271091853441 16/03/2020 582 £ 4.8290 XLON 11:24:50 53271091853572 16/03/2020 784 £ 4.8310 XLON 11:25:10 53271091853906 16/03/2020 594 £ 4.8190 XLON 11:25:36 53271091854053 16/03/2020 620 £ 4.8160 XLON 11:26:05 53271091854226 16/03/2020 451 £ 4.8000 XLON 11:26:34 53271091854500 16/03/2020 553 £ 4.8000 XLON 11:26:34 53271091854510 16/03/2020 610 £ 4.8090 XLON 11:27:07 53271091854929 16/03/2020 588 £ 4.8110 XLON 11:27:29 53271091855022 16/03/2020 361 £ 4.8110 XLON 11:27:38 53271091855106 16/03/2020 380 £ 4.8020 XLON 11:28:01 53271091855346 16/03/2020 380 £ 4.8020 XLON 11:28:01 53271091855352 16/03/2020 533 £ 4.7910 XLON 11:28:24 53271091855480 16/03/2020 601 £ 4.7930 XLON 11:28:40 53271091855601 16/03/2020 430 £ 4.7990 XLON 11:29:27 53271091855923 16/03/2020 400 £ 4.8090 XLON 11:30:03 53271091856142 16/03/2020 413 £ 4.8090 XLON 11:30:03 53271091856143 16/03/2020 999 £ 4.8050 XLON 11:30:08 53271091856183 16/03/2020 177 £ 4.8020 XLON 11:30:16 53271091856236 16/03/2020 237 £ 4.8020 XLON 11:30:16 53271091856237 16/03/2020 659 £ 4.7930 XLON 11:30:35 53271091856338 16/03/2020 30 £ 4.7930 XLON 11:30:35 53271091856339 16/03/2020 527 £ 4.7910 XLON 11:30:55 53271091856498 16/03/2020 622 £ 4.7960 XLON 11:31:26 53271091856789 16/03/2020 200 £ 4.7900 XLON 11:31:37 53271091856855 16/03/2020 205 £ 4.7900 XLON 11:31:37 53271091856856 16/03/2020 357 £ 4.7880 XLON 11:31:52 53271091856924 16/03/2020 681 £ 4.7840 XLON 11:32:29 53271091857447 16/03/2020 370 £ 4.7800 XLON 11:32:37 53271091857501 16/03/2020 417 £ 4.7800 XLON 11:32:37 53271091857521 16/03/2020 283 £ 4.7870 XLON 11:33:24 53271091857836 16/03/2020 680 £ 4.7870 XLON 11:33:24 53271091857838 16/03/2020 355 £ 4.7870 XLON 11:33:24 53271091857852 16/03/2020 463 £ 4.7850 XLON 11:33:50 53271091858029 16/03/2020 240 £ 4.7870 XLON 11:34:44 53271091858481 16/03/2020 318 £ 4.7870 XLON 11:34:50 53271091858547 16/03/2020 57 £ 4.7870 XLON 11:34:50 53271091858548 16/03/2020 338 £ 4.7850 XLON 11:35:06 53271091858680 16/03/2020 869 £ 4.7830 XLON 11:35:18 53271091858767 16/03/2020 1,173 £ 4.7810 XLON 11:35:19 53271091858769 16/03/2020 359 £ 4.7810 XLON 11:35:19 53271091858770 16/03/2020 382 £ 4.7760 XLON 11:35:53 53271091858911 16/03/2020 423 £ 4.7760 XLON 11:35:53 53271091858912 16/03/2020 965 £ 4.7740 XLON 11:41:45 53271091861600 16/03/2020 662 £ 4.7710 XLON 11:43:23 53271091862150 16/03/2020 615 £ 4.7710 XLON 11:43:23 53271091862151 16/03/2020 660 £ 4.7710 XLON 11:43:23 53271091862156 16/03/2020 21 £ 4.7720 XLON 11:43:34 53271091862216 16/03/2020 25 £ 4.7720 XLON 11:43:40 53271091862326 16/03/2020 472 £ 4.7720 XLON 11:43:40 53271091862327 16/03/2020 61 £ 4.7720 XLON 11:43:40 53271091862328 16/03/2020 529 £ 4.7720 XLON 11:43:40 53271091862338 16/03/2020 29 £ 4.7720 XLON 11:43:40 53271091862339 16/03/2020 537 £ 4.7720 XLON 11:43:40 53271091862271 16/03/2020 400 £ 4.7990 XLON 11:44:45 53271091863025 16/03/2020 595 £ 4.7990 XLON 11:44:45 53271091863026 16/03/2020 239 £ 4.7990 XLON 11:44:45 53271091863027 16/03/2020 400 £ 4.7990 XLON 11:44:51 53271091863097 16/03/2020 500 £ 4.7990 XLON 11:44:51 53271091863098 16/03/2020 193 £ 4.7990 XLON 11:44:51 53271091863099 16/03/2020 212 £ 4.7990 XLON 11:44:51 53271091863100 16/03/2020 420 £ 4.7990 XLON 11:44:51 53271091863101 16/03/2020 902 £ 4.7950 XLON 11:45:27 53271091863356 16/03/2020 902 £ 4.7950 XLON 11:45:27 53271091863408 16/03/2020 408 £ 4.7950 XLON 11:45:27 53271091863418 16/03/2020 431 £ 4.7880 XLON 11:45:28 53271091863424 16/03/2020 776 £ 4.7880 XLON 11:45:28 53271091863427 16/03/2020 224 £ 4.7840 XLON 11:45:30 53271091863448 16/03/2020 709 £ 4.7840 XLON 11:45:34 53271091863469 16/03/2020 348 £ 4.7870 XLON 11:45:39 53271091863496 16/03/2020 1,288 £ 4.7870 XLON 11:45:41 53271091863546 16/03/2020 1,645 £ 4.7820 XLON 11:45:49 53271091863581 16/03/2020 185 £ 4.7860 XLON 11:45:50 53271091863603 16/03/2020 284 £ 4.7990 XLON 11:46:29 53271091863894 16/03/2020 1,525 £ 4.8100 XLON 11:47:56 53271091864300 16/03/2020 221 £ 4.8170 XLON 11:48:01 53271091864316 16/03/2020 400 £ 4.8220 XLON 11:48:24 53271091864455 16/03/2020 199 £ 4.8220 XLON 11:48:24 53271091864456 16/03/2020 327 £ 4.8220 XLON 11:48:24 53271091864457 16/03/2020 221 £ 4.8220 XLON 11:48:33 53271091864502 16/03/2020 426 £ 4.8310 XLON 11:50:13 53271091865029 16/03/2020 213 £ 4.8310 XLON 11:50:13 53271091865030 16/03/2020 546 £ 4.8240 XLON 11:50:17 53271091865062 16/03/2020 673 £ 4.8240 XLON 11:50:17 53271091865063 16/03/2020 47 £ 4.8250 XLON 11:52:09 53271091865976 16/03/2020 414 £ 4.8250 XLON 11:52:09 53271091865977 16/03/2020 1,229 £ 4.8250 XLON 11:52:09 53271091866055 16/03/2020 850 £ 4.8250 XLON 11:52:14 53271091866069 16/03/2020 400 £ 4.8250 XLON 11:52:32 53271091866172 16/03/2020 1,330 £ 4.8250 XLON 11:52:46 53271091866308 16/03/2020 1,603 £ 4.8210 XLON 11:52:46 53271091866320 16/03/2020 1,006 £ 4.8170 XLON 11:52:46 53271091866338 16/03/2020 1,272 £ 4.8090 XLON 11:53:00 53271091866489 16/03/2020 816 £ 4.8020 XLON 11:53:05 53271091866551 16/03/2020 1,171 £ 4.7950 XLON 11:54:00 53271091866756 16/03/2020 557 £ 4.7950 XLON 11:54:00 53271091866760 16/03/2020 549 £ 4.7860 XLON 11:54:07 53271091866797 16/03/2020 814 £ 4.7910 XLON 11:54:44 53271091867039 16/03/2020 228 £ 4.7910 XLON 11:54:44 53271091867040 16/03/2020 346 £ 4.7950 XLON 11:56:59 53271091868072 16/03/2020 925 £ 4.7950 XLON 11:56:59 53271091868073 16/03/2020 475 £ 4.7950 XLON 11:56:59 53271091868074 16/03/2020 896 £ 4.7950 XLON 11:56:59 53271091868087 16/03/2020 857 £ 4.7950 XLON 11:56:59 53271091868088 16/03/2020 367 £ 4.7920 XLON 11:57:13 53271091868207 16/03/2020 848 £ 4.7930 XLON 11:57:47 53271091868538 16/03/2020 570 £ 4.7840 XLON 11:57:47 53271091868552 16/03/2020 377 £ 4.7840 XLON 11:57:52 53271091868568 16/03/2020 951 £ 4.7840 XLON 11:57:52 53271091868582 16/03/2020 444 £ 4.7750 XLON 11:58:03 53271091868670 16/03/2020 190 £ 4.7750 XLON 11:58:03 53271091868671 16/03/2020 417 £ 4.7800 XLON 11:58:35 53271091868996 16/03/2020 280 £ 4.7770 XLON 11:58:36 53271091869008 16/03/2020 527 £ 4.7780 XLON 11:58:47 53271091869079 16/03/2020 255 £ 4.7720 XLON 11:58:50 53271091869101 16/03/2020 540 £ 4.7740 XLON 11:59:02 53271091869154 16/03/2020 194 £ 4.7760 XLON 11:59:23 53271091869309 16/03/2020 286 £ 4.7760 XLON 11:59:23 53271091869310 16/03/2020 433 £ 4.7760 XLON 11:59:32 53271091869384 16/03/2020 709 £ 4.7930 XLON 12:02:10 53271091870431 16/03/2020 878 £ 4.7900 XLON 12:02:16 53271091870666 16/03/2020 417 £ 4.7900 XLON 12:02:17 53271091870679 16/03/2020 189 £ 4.7870 XLON 12:02:19 53271091870759 16/03/2020 483 £ 4.7990 XLON 12:02:31 53271091871379 16/03/2020 27 £ 4.7930 XLON 12:02:31 53271091871382 16/03/2020 966 £ 4.7930 XLON 12:02:33 53271091871431 16/03/2020 779 £ 4.7930 XLON 12:02:33 53271091871457 16/03/2020 403 £ 4.7910 XLON 12:02:33 53271091871462 16/03/2020 101 £ 4.7910 XLON 12:02:34 53271091871468 16/03/2020 950 £ 4.7970 XLON 12:03:01 53271091872132 16/03/2020 975 £ 4.7940 XLON 12:03:25 53271091872557 16/03/2020 966 £ 4.8010 XLON 12:03:57 53271091873127 16/03/2020 1,134 £ 4.7930 XLON 12:04:42 53271091873502 16/03/2020 430 £ 4.7750 XLON 12:05:21 53271091873863 16/03/2020 430 £ 4.7750 XLON 12:05:21 53271091873875 16/03/2020 72 £ 4.7700 XLON 12:05:51 53271091874042 16/03/2020 502 £ 4.7700 XLON 12:05:51 53271091874043 16/03/2020 242 £ 4.7700 XLON 12:05:51 53271091874044 16/03/2020 254 £ 4.7760 XLON 12:06:29 53271091874307 16/03/2020 459 £ 4.7680 XLON 12:06:30 53271091874354 16/03/2020 666 £ 4.7520 XLON 12:07:52 53271091874925 16/03/2020 414 £ 4.7520 XLON 12:07:52 53271091874939 16/03/2020 545 £ 4.7440 XLON 12:08:32 53271091875207 16/03/2020 400 £ 4.7500 XLON 12:08:45 53271091875270 16/03/2020 400 £ 4.7500 XLON 12:08:45 53271091875348 16/03/2020 380 £ 4.7490 XLON 12:08:47 53271091875353 16/03/2020 1,038 £ 4.7490 XLON 12:09:12 53271091875492 16/03/2020 519 £ 4.7490 XLON 12:09:12 53271091875497 16/03/2020 538 £ 4.7490 XLON 12:09:12 53271091875543 16/03/2020 397 £ 4.7360 XLON 12:09:24 53271091875644 16/03/2020 198 £ 4.7260 XLON 12:10:47 53271091876102 16/03/2020 157 £ 4.7290 XLON 12:10:47 53271091876103 16/03/2020 135 £ 4.7070 XLON 12:12:51 53271091876959 16/03/2020 841 £ 4.7070 XLON 12:12:51 53271091876960 16/03/2020 550 £ 4.7040 XLON 12:12:51 53271091876996 16/03/2020 400 £ 4.7050 XLON 12:12:51 53271091876997 16/03/2020 340 £ 4.7060 XLON 12:12:51 53271091876998 16/03/2020 125 £ 4.7070 XLON 12:12:51 53271091876999 16/03/2020 400 £ 4.6980 XLON 12:12:51 53271091877011 16/03/2020 150 £ 4.6980 XLON 12:12:51 53271091877012 16/03/2020 150 £ 4.6970 XLON 12:12:52 53271091877014 16/03/2020 151 £ 4.6970 XLON 12:12:52 53271091877015 16/03/2020 178 £ 4.6980 XLON 12:12:52 53271091877016 16/03/2020 316 £ 4.6980 XLON 12:12:52 53271091877017 16/03/2020 981 £ 4.6890 XLON 12:13:29 53271091877492 16/03/2020 377 £ 4.6870 XLON 12:13:38 53271091877554 16/03/2020 649 £ 4.6840 XLON 12:13:45 53271091877590 16/03/2020 449 £ 4.6800 XLON 12:13:46 53271091877596 16/03/2020 589 £ 4.6800 XLON 12:13:46 53271091877591 16/03/2020 31 £ 4.6730 XLON 12:14:37 53271091877883 16/03/2020 27 £ 4.6740 XLON 12:14:52 53271091877956 16/03/2020 467 £ 4.6820 XLON 12:14:53 53271091877966 16/03/2020 495 £ 4.6820 XLON 12:15:04 53271091878058 16/03/2020 376 £ 4.6770 XLON 12:15:04 53271091878061 16/03/2020 780 £ 4.6820 XLON 12:15:12 53271091878173 16/03/2020 27 £ 4.6860 XLON 12:15:30 53271091878463 16/03/2020 355 £ 4.6940 XLON 12:15:35 53271091878550 16/03/2020 259 £ 4.7040 XLON 12:17:05 53271091879324 16/03/2020 414 £ 4.7010 XLON 12:17:10 53271091879365 16/03/2020 459 £ 4.7010 XLON 12:17:10 53271091879366 16/03/2020 681 £ 4.6990 XLON 12:17:33 53271091879548 16/03/2020 289 £ 4.6990 XLON 12:17:33 53271091879549 16/03/2020 398 £ 4.7230 XLON 12:18:46 53271091880019 16/03/2020 1,394 £ 4.7220 XLON 12:18:46 53271091880028 16/03/2020 983 £ 4.7220 XLON 12:18:46 53271091880029 16/03/2020 464 £ 4.7220 XLON 12:18:46 53271091880030 16/03/2020 839 £ 4.7180 XLON 12:18:53 53271091880075 16/03/2020 4 £ 4.7180 XLON 12:18:53 53271091880076 16/03/2020 143 £ 4.7360 XLON 12:20:05 53271091880814 16/03/2020 1,240 £ 4.7360 XLON 12:20:05 53271091880815 16/03/2020 530 £ 4.7270 XLON 12:20:16 53271091880961 16/03/2020 28 £ 4.7270 XLON 12:20:16 53271091880962 16/03/2020 535 £ 4.7300 XLON 12:20:21 53271091881001 16/03/2020 535 £ 4.7160 XLON 12:22:55 53271091881967 16/03/2020 149 £ 4.7160 XLON 12:22:55 53271091881968 16/03/2020 1,465 £ 4.7160 XLON 12:22:55 53271091881970 16/03/2020 1,121 £ 4.7150 XLON 12:22:58 53271091882013 16/03/2020 593 £ 4.7150 XLON 12:22:59 53271091882015 16/03/2020 1,200 £ 4.7070 XLON 12:23:09 53271091882080 16/03/2020 122 £ 4.7070 XLON 12:23:09 53271091882081 16/03/2020 303 £ 4.7010 XLON 12:23:51 53271091882482 16/03/2020 164 £ 4.7010 XLON 12:23:51 53271091882483 16/03/2020 410 £ 4.7110 XLON 12:24:14 53271091882815 16/03/2020 238 £ 4.7120 XLON 12:24:14 53271091882816 16/03/2020 400 £ 4.7350 XLON 12:29:37 53271091885194 16/03/2020 1,394 £ 4.7350 XLON 12:29:46 53271091885216 16/03/2020 220 £ 4.7280 XLON 12:30:09 53271091885382 16/03/2020 170 £ 4.7280 XLON 12:30:09 53271091885383 16/03/2020 732 £ 4.7280 XLON 12:30:10 53271091885389 16/03/2020 170 £ 4.7280 XLON 12:30:20 53271091885467 16/03/2020 92 £ 4.7280 XLON 12:30:20 53271091885468 16/03/2020 574 £ 4.7280 XLON 12:30:59 53271091885820 16/03/2020 145 £ 4.7280 XLON 12:30:59 53271091885821 16/03/2020 519 £ 4.7300 XLON 12:31:21 53271091886160 16/03/2020 47 £ 4.7300 XLON 12:31:21 53271091886161 16/03/2020 519 £ 4.7300 XLON 12:31:21 53271091886162 16/03/2020 184 £ 4.7300 XLON 12:31:21 53271091886163 16/03/2020 831 £ 4.7300 XLON 12:31:21 53271091886150 16/03/2020 229 £ 4.7300 XLON 12:31:21 53271091886155 16/03/2020 400 £ 4.7320 XLON 12:32:05 53271091886699 16/03/2020 519 £ 4.7180 XLON 12:32:06 53271091886772 16/03/2020 1,581 £ 4.7180 XLON 12:32:06 53271091886738 16/03/2020 347 £ 4.7230 XLON 12:32:21 53271091886938 16/03/2020 1,129 £ 4.7240 XLON 12:32:24 53271091886964 16/03/2020 533 £ 4.7260 XLON 12:32:37 53271091887065 16/03/2020 570 £ 4.7140 XLON 12:32:42 53271091887110 16/03/2020 573 £ 4.7190 XLON 12:33:23 53271091887361 16/03/2020 766 £ 4.7190 XLON 12:33:23 53271091887359 16/03/2020 554 £ 4.7190 XLON 12:33:27 53271091887375 16/03/2020 205 £ 4.7210 XLON 12:33:27 53271091887377 16/03/2020 202 £ 4.7220 XLON 12:33:33 53271091887440 16/03/2020 1,394 £ 4.7220 XLON 12:33:33 53271091887441 16/03/2020 1,394 £ 4.7220 XLON 12:33:35 53271091887463 16/03/2020 172 £ 4.7220 XLON 12:33:35 53271091887464 16/03/2020 681 £ 4.7210 XLON 12:33:37 53271091887477 16/03/2020 803 £ 4.7220 XLON 12:33:37 53271091887480 16/03/2020 1,216 £ 4.7200 XLON 12:33:38 53271091887491 16/03/2020 386 £ 4.7200 XLON 12:33:38 53271091887492 16/03/2020 446 £ 4.7180 XLON 12:33:42 53271091887516 16/03/2020 164 £ 4.7140 XLON 12:33:50 53271091887646 16/03/2020 371 £ 4.7140 XLON 12:33:50 53271091887645 16/03/2020 592 £ 4.7140 XLON 12:33:53 53271091887654 16/03/2020 24 £ 4.7150 XLON 12:34:37 53271091888112 16/03/2020 436 £ 4.7150 XLON 12:34:37 53271091888118 16/03/2020 670 £ 4.7110 XLON 12:34:37 53271091888152 16/03/2020 4 £ 4.7110 XLON 12:34:37 53271091888154 16/03/2020 470 £ 4.7110 XLON 12:34:38 53271091888155 16/03/2020 309 £ 4.7060 XLON 12:34:38 53271091888161 16/03/2020 231 £ 4.7060 XLON 12:34:38 53271091888162 16/03/2020 609 £ 4.7060 XLON 12:34:44 53271091888246 16/03/2020 581 £ 4.7000 XLON 12:34:48 53271091888267 16/03/2020 337 £ 4.7080 XLON 12:35:40 53271091888454 16/03/2020 95 £ 4.7080 XLON 12:35:40 53271091888455 16/03/2020 113 £ 4.7050 BATE 12:35:41 038Q00PGJ 16/03/2020 1,016 £ 4.7050 CHIX 12:35:42 138Q00ZPQ 16/03/2020 558 £ 4.7050 BATE 12:35:42 038Q00PGK 16/03/2020 754 £ 4.7000 XLON 12:35:48 53271091888569 16/03/2020 423 £ 4.6900 XLON 12:35:59 53271091888793 16/03/2020 353 £ 4.6860 XLON 12:36:10 53271091888968 16/03/2020 488 £ 4.6860 CHIX 12:36:10 138Q00ZWN 16/03/2020 800 £ 4.6920 XLON 12:36:18 53271091889144 16/03/2020 390 £ 4.6880 XLON 12:36:26 53271091889256 16/03/2020 507 £ 4.7090 XLON 12:37:29 53271091889925 16/03/2020 116 £ 4.7200 XLON 12:37:55 53271091890132 16/03/2020 302 £ 4.7200 XLON 12:37:55 53271091890138 16/03/2020 405 £ 4.7200 XLON 12:37:55 53271091890139 16/03/2020 514 £ 4.7410 XLON 12:38:56 53271091890533 16/03/2020 301 £ 4.7410 XLON 12:39:30 53271091890830 16/03/2020 174 £ 4.7410 XLON 12:39:30 53271091890831 16/03/2020 46 £ 4.7440 XLON 12:39:30 53271091890832 16/03/2020 400 £ 4.7500 XLON 12:40:45 53271091891501 16/03/2020 490 £ 4.7500 XLON 12:40:45 53271091891502 16/03/2020 245 £ 4.7500 XLON 12:40:45 53271091891503 16/03/2020 400 £ 4.7490 XLON 12:40:59 53271091891616 16/03/2020 31 £ 4.7490 XLON 12:40:59 53271091891617 16/03/2020 360 £ 4.7480 XLON 12:41:12 53271091891702 16/03/2020 994 £ 4.7500 XLON 12:41:26 53271091891892 16/03/2020 484 £ 4.7500 XLON 12:41:26 53271091891893 16/03/2020 1,359 £ 4.7410 XLON 12:41:26 53271091891912 16/03/2020 1,394 £ 4.7410 XLON 12:41:26 53271091891913 16/03/2020 200 £ 4.7420 CHIX 12:41:26 138Q010SC 16/03/2020 459 £ 4.7420 CHIX 12:41:26 138Q010SD 16/03/2020 670 £ 4.7390 XLON 12:41:26 53271091891915 16/03/2020 597 £ 4.7380 XLON 12:41:35 53271091891948 16/03/2020 971 £ 4.7380 XLON 12:41:35 53271091891949 16/03/2020 1,113 £ 4.7250 XLON 12:42:55 53271091892823 16/03/2020 400 £ 4.7230 XLON 12:43:04 53271091893006 16/03/2020 400 £ 4.7220 XLON 12:43:08 53271091893009 16/03/2020 36 £ 4.7270 XLON 12:43:30 53271091893109 16/03/2020 934 £ 4.7340 XLON 12:44:19 53271091893457 16/03/2020 1,364 £ 4.7350 XLON 12:44:21 53271091893494 16/03/2020 844 £ 4.7340 XLON 12:44:24 53271091893515 16/03/2020 794 £ 4.7320 XLON 12:44:28 53271091893554 16/03/2020 10 £ 4.7320 XLON 12:44:28 53271091893555 16/03/2020 287 £ 4.7300 XLON 12:44:30 53271091893571 16/03/2020 190 £ 4.7300 XLON 12:44:30 53271091893573 16/03/2020 440 £ 4.7300 CHIX 12:44:31 138Q011B7 16/03/2020 200 £ 4.7300 CHIX 12:44:31 138Q011B8 16/03/2020 200 £ 4.7310 CHIX 12:44:31 138Q011B9 16/03/2020 556 £ 4.7250 XLON 12:44:47 53271091893818 16/03/2020 452 £ 4.7260 XLON 12:45:13 53271091894162 16/03/2020 597 £ 4.7220 XLON 12:45:20 53271091894257 16/03/2020 478 £ 4.7120 XLON 12:46:00 53271091894720 16/03/2020 564 £ 4.7120 BATE 12:46:00 038Q00Q8S 16/03/2020 1,020 £ 4.7120 CHIX 12:46:00 138Q011IJ 16/03/2020 467 £ 4.7090 XLON 12:46:01 53271091894811 16/03/2020 395 £ 4.7060 CHIX 12:46:14 138Q011KP 16/03/2020 222 £ 4.7150 XLON 12:46:38 53271091895301 16/03/2020 251 £ 4.7150 XLON 12:46:38 53271091895302 16/03/2020 395 £ 4.7130 XLON 12:46:42 53271091895434 16/03/2020 660 £ 4.7110 XLON 12:46:52 53271091895644 16/03/2020 155 £ 4.7110 XLON 12:46:52 53271091895645 16/03/2020 352 £ 4.7100 XLON 12:46:59 53271091895696 16/03/2020 543 £ 4.7100 XLON 12:46:59 53271091895697 16/03/2020 150 £ 4.7100 XLON 12:46:59 53271091895698 16/03/2020 588 £ 4.7100 XLON 12:46:59 53271091895699 16/03/2020 434 £ 4.7060 XLON 12:47:22 53271091896043 16/03/2020 360 £ 4.7060 XLON 12:47:22 53271091896045 16/03/2020 631 £ 4.7040 CHIX 12:47:28 138Q011VE 16/03/2020 250 £ 4.7040 XLON 12:47:52 53271091896596 16/03/2020 565 £ 4.7040 XLON 12:47:52 53271091896594 16/03/2020 603 £ 4.7040 XLON 12:47:52 53271091896597 16/03/2020 712 £ 4.7040 CHIX 12:47:52 138Q011YG 16/03/2020 281 £ 4.7010 XLON 12:47:52 53271091896607 16/03/2020 117 £ 4.7010 XLON 12:47:52 53271091896608 16/03/2020 394 £ 4.6960 XLON 12:48:22 53271091896897 16/03/2020 599 £ 4.6950 XLON 12:48:37 53271091897039 16/03/2020 4 £ 4.6950 XLON 12:48:37 53271091897040 16/03/2020 431 £ 4.7100 XLON 12:49:29 53271091897586 16/03/2020 502 £ 4.7130 XLON 12:49:42 53271091897746 16/03/2020 683 £ 4.7300 XLON 12:50:24 53271091898145 16/03/2020 684 £ 4.7300 XLON 12:50:24 53271091898147 16/03/2020 680 £ 4.7360 XLON 12:50:45 53271091898340 16/03/2020 967 £ 4.7360 XLON 12:50:45 53271091898339 16/03/2020 403 £ 4.7360 XLON 12:50:45 53271091898338 16/03/2020 1,210 £ 4.7350 CHIX 12:50:51 138Q012CP 16/03/2020 485 £ 4.7270 XLON 12:52:02 53271091898701 16/03/2020 400 £ 4.7270 XLON 12:52:02 53271091898700 16/03/2020 468 £ 4.7270 XLON 12:52:02 53271091898710 16/03/2020 393 £ 4.7260 XLON 12:52:02 53271091898711 16/03/2020 400 £ 4.7250 XLON 12:52:10 53271091898862 16/03/2020 372 £ 4.7310 XLON 12:52:36 53271091899059 16/03/2020 435 £ 4.7330 XLON 12:52:43 53271091899098 16/03/2020 211 £ 4.7330 XLON 12:52:44 53271091899099 16/03/2020 631 £ 4.7330 XLON 12:52:45 53271091899101 16/03/2020 588 £ 4.7290 XLON 12:52:45 53271091899105 16/03/2020 325 £ 4.7270 XLON 12:53:02 53271091899215 16/03/2020 62 £ 4.7270 XLON 12:53:02 53271091899216 16/03/2020 387 £ 4.7270 XLON 12:53:02 53271091899247 16/03/2020 81 £ 4.7250 XLON 12:53:25 53271091899339 16/03/2020 777 £ 4.7250 XLON 12:53:25 53271091899340 16/03/2020 419 £ 4.7160 XLON 12:53:32 53271091899521 16/03/2020 787 £ 4.7450 XLON 12:54:53 53271091900189 16/03/2020 478 £ 4.7450 XLON 12:55:02 53271091900240 16/03/2020 964 £ 4.7430 XLON 12:55:05 53271091900278 16/03/2020 429 £ 4.7430 XLON 12:55:05 53271091900277 16/03/2020 82 £ 4.7430 XLON 12:55:05 53271091900279 16/03/2020 842 £ 4.7410 CHIX 12:55:14 138Q012WC 16/03/2020 413 £ 4.7450 CHIX 12:55:36 138Q01318 16/03/2020 908 £ 4.7470 XLON 12:55:47 53271091900862 16/03/2020 485 £ 4.7470 XLON 12:55:47 53271091900861 16/03/2020 338 £ 4.7470 XLON 12:55:47 53271091900863 16/03/2020 167 £ 4.7470 XLON 12:55:47 53271091900864 16/03/2020 1,394 £ 4.7730 XLON 12:57:52 53271091901851 16/03/2020 364 £ 4.7730 XLON 12:57:56 53271091901894 16/03/2020 966 £ 4.7700 XLON 12:58:05 53271091901959 16/03/2020 553 £ 4.7700 XLON 12:58:05 53271091901942 16/03/2020 511 £ 4.7700 XLON 12:58:05 53271091901943 16/03/2020 578 £ 4.7700 CHIX 12:58:05 138Q013BD 16/03/2020 3 £ 4.7700 XLON 12:58:05 53271091901944 16/03/2020 840 £ 4.7700 XLON 12:58:05 53271091901963 16/03/2020 1 £ 4.7650 XLON 12:59:00 53271091902374 16/03/2020 1,375 £ 4.7650 XLON 12:59:00 53271091902375 16/03/2020 399 £ 4.7650 XLON 12:59:00 53271091902376 16/03/2020 465 £ 4.7660 XLON 12:59:23 53271091902500 16/03/2020 784 £ 4.7580 XLON 12:59:47 53271091902659 16/03/2020 5 £ 4.7580 XLON 12:59:47 53271091902660 16/03/2020 398 £ 4.7540 XLON 13:00:03 53271091902795 16/03/2020 352 £ 4.7490 XLON 13:00:04 53271091902926 16/03/2020 414 £ 4.7490 XLON 13:00:04 53271091902927 16/03/2020 971 £ 4.7630 XLON 13:01:38 53271091903563 16/03/2020 437 £ 4.7620 XLON 13:01:38 53271091903568 16/03/2020 538 £ 4.7600 XLON 13:01:41 53271091903597 16/03/2020 205 £ 4.7590 XLON 13:01:41 53271091903654 16/03/2020 365 £ 4.7550 XLON 13:02:14 53271091903861 16/03/2020 555 £ 4.7680 XLON 13:02:48 53271091904145 16/03/2020 335 £ 4.7680 CHIX 13:02:48 138Q0142C 16/03/2020 537 £ 4.7680 CHIX 13:02:48 138Q0142D 16/03/2020 394 £ 4.7660 XLON 13:02:51 53271091904172 16/03/2020 592 £ 4.7660 XLON 13:02:51 53271091904173 16/03/2020 158 £ 4.7660 XLON 13:02:51 53271091904174 16/03/2020 400 £ 4.7670 XLON 13:02:51 53271091904175 16/03/2020 137 £ 4.7670 XLON 13:02:51 53271091904176 16/03/2020 33 £ 4.7670 XLON 13:03:04 53271091904204 16/03/2020 619 £ 4.7670 XLON 13:03:04 53271091904205 16/03/2020 400 £ 4.7700 XLON 13:03:35 53271091904396 16/03/2020 214 £ 4.7700 XLON 13:03:35 53271091904397 16/03/2020 476 £ 4.7710 XLON 13:03:40 53271091904440 16/03/2020 205 £ 4.7680 XLON 13:03:40 53271091904450 16/03/2020 942 £ 4.7680 XLON 13:03:40 53271091904453 16/03/2020 191 £ 4.7680 XLON 13:03:40 53271091904451 16/03/2020 400 £ 4.7680 XLON 13:03:40 53271091904466 16/03/2020 116 £ 4.7680 XLON 13:03:40 53271091904467 16/03/2020 160 £ 4.7660 XLON 13:04:01 53271091904645 16/03/2020 242 £ 4.7660 XLON 13:04:01 53271091904646 16/03/2020 408 £ 4.7660 XLON 13:04:01 53271091904588 16/03/2020 303 £ 4.7610 XLON 13:04:28 53271091905118 16/03/2020 159 £ 4.7610 XLON 13:04:28 53271091905119 16/03/2020 909 £ 4.7620 XLON 13:05:01 53271091905397 16/03/2020 190 £ 4.7620 XLON 13:05:07 53271091905472 16/03/2020 260 £ 4.7620 XLON 13:05:07 53271091905473 16/03/2020 819 £ 4.7600 XLON 13:05:13 53271091905532 16/03/2020 381 £ 4.7600 XLON 13:05:13 53271091905533 16/03/2020 306 £ 4.7600 XLON 13:05:13 53271091905534 16/03/2020 666 £ 4.7640 XLON 13:05:40 53271091905797 16/03/2020 384 £ 4.7650 XLON 13:05:47 53271091905866 16/03/2020 502 £ 4.7650 XLON 13:05:47 53271091905865 16/03/2020 410 £ 4.7560 XLON 13:06:08 53271091906079 16/03/2020 356 £ 4.7530 XLON 13:06:08 53271091906092 16/03/2020 144 £ 4.7510 XLON 13:06:21 53271091906277 16/03/2020 221 £ 4.7510 XLON 13:06:21 53271091906281 16/03/2020 144 £ 4.7510 XLON 13:06:21 53271091906282 16/03/2020 41 £ 4.7540 BATE 13:06:58 038Q00RYB 16/03/2020 100 £ 4.7540 BATE 13:06:58 038Q00RYC 16/03/2020 400 £ 4.7820 XLON 13:08:13 53271091907026 16/03/2020 68 £ 4.7820 XLON 13:08:13 53271091907027 16/03/2020 394 £ 4.7790 XLON 13:08:14 53271091907034 16/03/2020 847 £ 4.7770 XLON 13:08:14 53271091907044 16/03/2020 529 £ 4.7720 CHIX 13:08:15 138Q014TC 16/03/2020 200 £ 4.7720 CHIX 13:08:15 138Q014TD 16/03/2020 100 £ 4.7730 BATE 13:08:15 038Q00S48 16/03/2020 415 £ 4.7730 BATE 13:08:15 038Q00S49 16/03/2020 100 £ 4.7740 BATE 13:08:15 038Q00S4A 16/03/2020 17 £ 4.7750 BATE 13:08:15 038Q00S4B 16/03/2020 425 £ 4.7740 BATE 13:08:15 038Q00S4J 16/03/2020 425 £ 4.7740 BATE 13:08:16 038Q00S4M 16/03/2020 100 £ 4.7710 BATE 13:08:19 038Q00S4X 16/03/2020 100 £ 4.7710 BATE 13:08:19 038Q00S4Y 16/03/2020 116 £ 4.7790 BATE 13:08:47 038Q00S6L 16/03/2020 65 £ 4.7790 BATE 13:08:47 038Q00S6U 16/03/2020 271 £ 4.7790 BATE 13:08:47 038Q00S6V 16/03/2020 395 £ 4.7850 XLON 13:08:58 53271091907364 16/03/2020 20 £ 4.7900 XLON 13:09:17 53271091907511 16/03/2020 112 £ 4.7900 XLON 13:09:17 53271091907512 16/03/2020 400 £ 4.7900 XLON 13:09:19 53271091907553 16/03/2020 808 £ 4.7850 XLON 13:09:31 53271091907652 16/03/2020 1,200 £ 4.7820 BATE 13:09:31 038Q00S9M 16/03/2020 518 £ 4.7820 BATE 13:09:31 038Q00S9N 16/03/2020 249 £ 4.7820 XLON 13:09:32 53271091907706 16/03/2020 578 £ 4.7820 XLON 13:09:32 53271091907707 16/03/2020 574 £ 4.7790 XLON 13:09:35 53271091907730 16/03/2020 261 £ 4.7770 BATE 13:09:49 038Q00SB4 16/03/2020 432 £ 4.7770 XLON 13:09:49 53271091907869 16/03/2020 5 £ 4.7770 XLON 13:09:49 53271091907870 16/03/2020 437 £ 4.7770 XLON 13:09:49 53271091907871 16/03/2020 690 £ 4.7770 BATE 13:09:49 038Q00SB5 16/03/2020 400 £ 4.7770 XLON 13:09:49 53271091907876 16/03/2020 149 £ 4.7770 XLON 13:09:49 53271091907877 16/03/2020 407 £ 4.7740 XLON 13:10:15 53271091908013 16/03/2020 876 £ 4.7740 XLON 13:10:15 53271091908012 16/03/2020 386 £ 4.7730 XLON 13:10:15 53271091908024 16/03/2020 603 £ 4.7630 CHIX 13:10:29 138Q01566 16/03/2020 418 £ 4.7660 XLON 13:10:29 53271091908201 16/03/2020 409 £ 4.7610 XLON 13:10:45 53271091908335 16/03/2020 1,070 £ 4.7610 CHIX 13:10:52 138Q01597 16/03/2020 399 £ 4.7600 XLON 13:11:06 53271091908563 16/03/2020 618 £ 4.7600 XLON 13:11:06 53271091908565 16/03/2020 7 £ 4.7600 XLON 13:11:06 53271091908564 16/03/2020 375 £ 4.7580 CHIX 13:11:06 138Q015AU 16/03/2020 397 £ 4.7530 XLON 13:11:14 53271091908773 16/03/2020 1,065 £ 4.7560 BATE 13:11:14 038Q00SFR 16/03/2020 899 £ 4.7560 XLON 13:11:58 53271091909144 16/03/2020 491 £ 4.7560 XLON 13:11:58 53271091909143 16/03/2020 109 £ 4.7560 XLON 13:11:58 53271091909145 16/03/2020 355 £ 4.7570 XLON 13:12:08 53271091909348 16/03/2020 414 £ 4.7570 XLON 13:12:08 53271091909347 16/03/2020 376 £ 4.7570 XLON 13:12:08 53271091909352 16/03/2020 107 £ 4.7720 XLON 13:13:23 53271091909891 16/03/2020 495 £ 4.7720 XLON 13:13:23 53271091909892 16/03/2020 192 £ 4.7720 XLON 13:13:23 53271091909893 16/03/2020 171 £ 4.7920 XLON 13:14:41 53271091910435 16/03/2020 850 £ 4.7920 XLON 13:14:55 53271091910580 16/03/2020 146 £ 4.7920 XLON 13:14:55 53271091910581 16/03/2020 229 £ 4.7920 XLON 13:14:55 53271091910582 16/03/2020 241 £ 4.7920 XLON 13:14:56 53271091910584 16/03/2020 227 £ 4.7920 XLON 13:14:56 53271091910585 16/03/2020 1,682 £ 4.7850 XLON 13:15:11 53271091910790 16/03/2020 1,624 £ 4.7820 XLON 13:15:19 53271091910827 16/03/2020 300 £ 4.7800 XLON 13:16:03 53271091911231 16/03/2020 69 £ 4.7810 XLON 13:16:03 53271091911232 16/03/2020 637 £ 4.7750 XLON 13:16:16 53271091911364 16/03/2020 22 £ 4.7750 XLON 13:16:19 53271091911371 16/03/2020 696 £ 4.7750 XLON 13:16:19 53271091911374 16/03/2020 379 £ 4.7730 XLON 13:16:19 53271091911375 16/03/2020 861 £ 4.7700 CHIX 13:16:41 138Q01661 16/03/2020 417 £ 4.7630 XLON 13:16:57 53271091911580 16/03/2020 76 £ 4.7520 XLON 13:17:23 53271091911833 16/03/2020 437 £ 4.7520 XLON 13:17:23 53271091911831 16/03/2020 479 £ 4.7580 XLON 13:18:43 53271091912550 16/03/2020 764 £ 4.7580 XLON 13:18:43 53271091912549 16/03/2020 374 £ 4.7580 XLON 13:18:43 53271091912548 16/03/2020 724 £ 4.7570 XLON 13:19:18 53271091912789 16/03/2020 490 £ 4.7570 XLON 13:19:18 53271091912790 16/03/2020 242 £ 4.7570 XLON 13:19:18 53271091912832 16/03/2020 530 £ 4.7570 XLON 13:19:18 53271091912833 16/03/2020 772 £ 4.7570 XLON 13:19:18 53271091912852 16/03/2020 708 £ 4.7570 XLON 13:19:18 53271091912853 16/03/2020 162 £ 4.7490 XLON 13:19:27 53271091912865 16/03/2020 551 £ 4.7490 XLON 13:19:27 53271091912866 16/03/2020 544 £ 4.7470 CHIX 13:19:27 138Q016LL 16/03/2020 379 £ 4.7540 XLON 13:20:16 53271091913143 16/03/2020 433 £ 4.7500 XLON 13:20:20 53271091913165 16/03/2020 714 £ 4.7490 CHIX 13:20:20 138Q016O8 16/03/2020 405 £ 4.7520 XLON 13:20:20 53271091913234 16/03/2020 356 £ 4.7500 XLON 13:20:21 53271091913248 16/03/2020 391 £ 4.7470 XLON 13:20:21 53271091913240 16/03/2020 194 £ 4.7680 XLON 13:21:19 53271091913836 16/03/2020 750 £ 4.7680 XLON 13:21:19 53271091913837 16/03/2020 100 £ 4.7730 XLON 13:21:33 53271091913921 16/03/2020 376 £ 4.7730 XLON 13:21:33 53271091913922 16/03/2020 143 £ 4.7730 XLON 13:21:33 53271091913923 16/03/2020 289 £ 4.7730 XLON 13:21:41 53271091913994 16/03/2020 85 £ 4.7730 XLON 13:21:41 53271091913995 16/03/2020 400 £ 4.7670 XLON 13:22:05 53271091914348 16/03/2020 199 £ 4.7670 XLON 13:22:05 53271091914349 16/03/2020 74 £ 4.7670 XLON 13:22:05 53271091914350 16/03/2020 64 £ 4.7670 XLON 13:22:05 53271091914351 16/03/2020 341 £ 4.7710 XLON 13:22:16 53271091914450 16/03/2020 208 £ 4.7710 XLON 13:22:37 53271091914680 16/03/2020 373 £ 4.7710 XLON 13:22:37 53271091914681 16/03/2020 1,648 £ 4.7680 XLON 13:22:58 53271091914874 16/03/2020 62 £ 4.7680 XLON 13:22:58 53271091914875 16/03/2020 1,000 £ 4.7680 XLON 13:22:58 53271091914876 16/03/2020 364 £ 4.7680 XLON 13:22:58 53271091914877 16/03/2020 89 £ 4.7650 BATE 13:22:59 038Q00TI8 16/03/2020 332 £ 4.7650 BATE 13:22:59 038Q00TI9 16/03/2020 300 £ 4.7670 BATE 13:22:59 038Q00TI5 16/03/2020 285 £ 4.7620 XLON 13:23:34 53271091915236 16/03/2020 569 £ 4.7620 XLON 13:23:34 53271091915237 16/03/2020 149 £ 4.7620 XLON 13:23:41 53271091915282 16/03/2020 336 £ 4.7620 XLON 13:23:41 53271091915283 16/03/2020 218 £ 4.7680 XLON 13:24:10 53271091915475 16/03/2020 165 £ 4.7680 XLON 13:24:10 53271091915476 16/03/2020 546 £ 4.7640 XLON 13:24:11 53271091915500 16/03/2020 226 £ 4.7630 XLON 13:24:23 53271091915679 16/03/2020 406 £ 4.7600 XLON 13:24:30 53271091915731 16/03/2020 193 £ 4.7630 XLON 13:24:30 53271091915712 16/03/2020 47 £ 4.7630 XLON 13:24:30 53271091915714 16/03/2020 213 £ 4.7630 XLON 13:24:30 53271091915713 16/03/2020 495 £ 4.7630 XLON 13:24:30 53271091915715 16/03/2020 543 £ 4.7650 XLON 13:25:36 53271091916612 16/03/2020 642 £ 4.7650 XLON 13:25:36 53271091916611 16/03/2020 369 £ 4.7650 XLON 13:25:36 53271091916610 16/03/2020 1,155 £ 4.7650 XLON 13:25:36 53271091916613 16/03/2020 282 £ 4.7590 XLON 13:25:36 53271091916664 16/03/2020 733 £ 4.7600 XLON 13:27:00 53271091917431 16/03/2020 217 £ 4.7640 CHIX 13:27:00 138Q0181P 16/03/2020 186 £ 4.7640 CHIX 13:27:00 138Q0181Q 16/03/2020 32 £ 4.7660 CHIX 13:27:14 138Q0183P 16/03/2020 451 £ 4.7650 XLON 13:27:35 53271091917810 16/03/2020 407 £ 4.7680 XLON 13:27:48 53271091917986 16/03/2020 415 £ 4.7680 XLON 13:27:48 53271091917978 16/03/2020 136 £ 4.7710 CHIX 13:28:14 138Q018A7 16/03/2020 546 £ 4.7680 XLON 13:28:15 53271091918127 16/03/2020 139 £ 4.7680 XLON 13:28:28 53271091918187 16/03/2020 791 £ 4.7680 XLON 13:28:28 53271091918188 16/03/2020 329 £ 4.7830 XLON 13:28:59 53271091918388 16/03/2020 967 £ 4.7750 XLON 13:29:00 53271091918432 16/03/2020 754 £ 4.7750 CHIX 13:29:01 138Q018FB 16/03/2020 163 £ 4.7740 XLON 13:29:01 53271091918523 16/03/2020 488 £ 4.7610 CHIX 13:29:46 138Q018IJ 16/03/2020 491 £ 4.7590 XLON 13:29:46 53271091918789 16/03/2020 140 £ 4.7590 XLON 13:29:46 53271091918790 16/03/2020 447 £ 4.7590 XLON 13:29:46 53271091918791 16/03/2020 497 £ 4.7610 CHIX 13:29:46 138Q018IK 16/03/2020 508 £ 4.7550 BATE 13:29:53 038Q00UAU 16/03/2020 2,465 £ 4.7550 XLON 13:29:54 53271091918845 16/03/2020 1,015 £ 4.7550 XLON 13:29:54 53271091918846 16/03/2020 146 £ 4.7490 XLON 13:29:54 53271091918848 16/03/2020 413 £ 4.7490 XLON 13:30:00 53271091918912 16/03/2020 701 £ 4.7480 CHIX 13:30:00 138Q018K7 16/03/2020 673 £ 4.7460 XLON 13:30:00 53271091919039 16/03/2020 404 £ 4.7460 XLON 13:30:02 53271091919109 16/03/2020 472 £ 4.7440 XLON 13:30:07 53271091919193 16/03/2020 354 £ 4.7400 XLON 13:30:52 53271091919643 16/03/2020 217 £ 4.7500 XLON 13:30:53 53271091919664 16/03/2020 225 £ 4.7500 XLON 13:30:53 53271091919665 16/03/2020 380 £ 4.7500 XLON 13:30:58 53271091919709 16/03/2020 9 £ 4.7500 XLON 13:30:58 53271091919710 16/03/2020 367 £ 4.7450 XLON 13:31:11 53271091919882 16/03/2020 213 £ 4.7410 XLON 13:31:16 53271091919965 16/03/2020 533 £ 4.7330 BATE 13:31:20 038Q00UK3 16/03/2020 1,699 £ 4.7410 XLON 13:31:20 53271091919986 16/03/2020 516 £ 4.7410 XLON 13:31:20 53271091919985 16/03/2020 479 £ 4.7420 XLON 13:31:58 53271091920425 16/03/2020 385 £ 4.7430 XLON 13:31:58 53271091920406 16/03/2020 365 £ 4.7350 XLON 13:31:58 53271091920441 16/03/2020 250 £ 4.7460 XLON 13:32:39 53271091920969 16/03/2020 122 £ 4.7460 XLON 13:32:39 53271091920970 16/03/2020 247 £ 4.7440 XLON 13:32:42 53271091921000 16/03/2020 173 £ 4.7480 XLON 13:32:51 53271091921127 16/03/2020 33 £ 4.7480 XLON 13:32:51 53271091921128 16/03/2020 199 £ 4.7480 XLON 13:32:51 53271091921129 16/03/2020 2 £ 4.7410 XLON 13:32:51 53271091921133 16/03/2020 458 £ 4.7410 XLON 13:32:51 53271091921153 16/03/2020 1,332 £ 4.7410 XLON 13:32:51 53271091921154 16/03/2020 377 £ 4.7410 XLON 13:32:51 53271091921152 16/03/2020 353 £ 4.7480 XLON 13:33:11 53271091921604 16/03/2020 387 £ 4.7510 XLON 13:33:44 53271091921819 16/03/2020 220 £ 4.7510 XLON 13:33:44 53271091921820 16/03/2020 1,250 £ 4.7470 XLON 13:34:17 53271091922111 16/03/2020 391 £ 4.7430 XLON 13:34:17 53271091922117 16/03/2020 32 £ 4.7490 XLON 13:34:20 53271091922129 16/03/2020 575 £ 4.7440 XLON 13:34:33 53271091922242 16/03/2020 409 £ 4.7440 XLON 13:34:33 53271091922241 16/03/2020 575 £ 4.7440 XLON 13:34:33 53271091922245 16/03/2020 187 £ 4.7480 XLON 13:34:35 53271091922261 16/03/2020 540 £ 4.7480 XLON 13:34:35 53271091922262 16/03/2020 555 £ 4.7500 XLON 13:34:41 53271091922436 16/03/2020 968 £ 4.7500 CHIX 13:35:01 138Q019NS 16/03/2020 1,568 £ 4.7480 XLON 13:35:04 53271091922639 16/03/2020 441 £ 4.7480 XLON 13:35:04 53271091922642 16/03/2020 447 £ 4.7480 XLON 13:35:06 53271091922656 16/03/2020 517 £ 4.7440 XLON 13:35:17 53271091922724 16/03/2020 72 £ 4.7420 BATE 13:35:17 038Q00UZK 16/03/2020 264 £ 4.7420 BATE 13:35:17 038Q00UZL 16/03/2020 231 £ 4.7360 CHIX 13:35:22 138Q019SA 16/03/2020 300 £ 4.7420 BATE 13:35:31 038Q00V0P 16/03/2020 100 £ 4.7420 BATE 13:35:31 038Q00V0Q 16/03/2020 162 £ 4.7370 XLON 13:35:34 53271091922992 16/03/2020 111 £ 4.7370 XLON 13:35:34 53271091922993 16/03/2020 46 £ 4.7370 XLON 13:35:34 53271091922995 16/03/2020 615 £ 4.7370 XLON 13:36:14 53271091923292 16/03/2020 402 £ 4.7330 XLON 13:36:25 53271091923477 16/03/2020 167 £ 4.7340 XLON 13:36:25 53271091923478 16/03/2020 1,102 £ 4.7360 XLON 13:36:25 53271091923465 16/03/2020 804 £ 4.7340 BATE 13:36:25 038Q00V4G 16/03/2020 136 £ 4.7330 CHIX 13:36:34 138Q019ZI 16/03/2020 251 £ 4.7330 CHIX 13:36:34 138Q019ZJ 16/03/2020 260 £ 4.7280 CHIX 13:36:37 138Q019ZN 16/03/2020 479 £ 4.7270 XLON 13:36:37 53271091923606 16/03/2020 209 £ 4.7280 CHIX 13:36:37 138Q019ZO 16/03/2020 579 £ 4.7290 XLON 13:37:10 53271091923952 16/03/2020 421 £ 4.7370 XLON 13:37:35 53271091924138 16/03/2020 136 £ 4.7370 XLON 13:37:35 53271091924139 16/03/2020 411 £ 4.7300 XLON 13:37:46 53271091924261 16/03/2020 452 £ 4.7300 XLON 13:37:46 53271091924264 16/03/2020 418 £ 4.7300 XLON 13:37:46 53271091924265 16/03/2020 572 £ 4.7300 XLON 13:37:47 53271091924269 16/03/2020 1,078 £ 4.7300 XLON 13:37:47 53271091924270 16/03/2020 493 £ 4.7310 CHIX 13:38:08 138Q01A8S 16/03/2020 300 £ 4.7310 CHIX 13:38:08 138Q01A8T 16/03/2020 700 £ 4.7270 XLON 13:38:20 53271091924511 16/03/2020 484 £ 4.7270 CHIX 13:38:23 138Q01A9Q 16/03/2020 236 £ 4.7250 BATE 13:38:32 038Q00VDE 16/03/2020 365 £ 4.7250 XLON 13:38:32 53271091924642 16/03/2020 370 £ 4.7250 BATE 13:38:32 038Q00VDD 16/03/2020 389 £ 4.7250 XLON 13:38:32 53271091924640 16/03/2020 483 £ 4.7250 XLON 13:38:32 53271091924641 16/03/2020 484 £ 4.7250 XLON 13:38:50 53271091924750 16/03/2020 387 £ 4.7250 CHIX 13:38:50 138Q01AC2 16/03/2020 371 £ 4.7210 XLON 13:39:18 53271091925147 16/03/2020 195 £ 4.7200 CHIX 13:39:18 138Q01AFV 16/03/2020 277 £ 4.7200 CHIX 13:39:18 138Q01AFW 16/03/2020 1,008 £ 4.7210 XLON 13:39:19 53271091925251 16/03/2020 172 £ 4.7150 XLON 13:39:20 53271091925289 16/03/2020 892 £ 4.7170 XLON 13:39:40 53271091925518 16/03/2020 976 £ 4.7170 XLON 13:39:49 53271091925580 16/03/2020 70 £ 4.7150 XLON 13:39:56 53271091925698 16/03/2020 316 £ 4.7150 XLON 13:39:56 53271091925699 16/03/2020 376 £ 4.7190 XLON 13:40:23 53271091925897 16/03/2020 524 £ 4.7130 CHIX 13:40:32 138Q01ANX 16/03/2020 553 £ 4.7130 XLON 13:40:32 53271091925954 16/03/2020 380 £ 4.7100 XLON 13:40:41 53271091926029 16/03/2020 416 £ 4.7100 XLON 13:40:41 53271091926030 16/03/2020 400 £ 4.7130 BATE 13:40:42 038Q00VLC 16/03/2020 164 £ 4.7090 XLON 13:40:42 53271091926039 16/03/2020 401 £ 4.7060 BATE 13:40:44 038Q00VLI 16/03/2020 80 £ 4.7060 BATE 13:40:44 038Q00VLL 16/03/2020 468 £ 4.7250 XLON 13:42:17 53271091927042 16/03/2020 261 £ 4.7190 CHIX 13:42:17 138Q01AYB 16/03/2020 437 £ 4.7190 CHIX 13:42:17 138Q01AYC 16/03/2020 400 £ 4.7270 XLON 13:42:26 53271091927136 16/03/2020 591 £ 4.7270 XLON 13:42:26 53271091927137 16/03/2020 449 £ 4.7220 XLON 13:42:26 53271091927150 16/03/2020 427 £ 4.7220 XLON 13:42:26 53271091927149 16/03/2020 386 £ 4.7220 XLON 13:42:26 53271091927154 16/03/2020 598 £ 4.7240 CHIX 13:42:54 138Q01B11 16/03/2020 1,394 £ 4.7270 XLON 13:42:54 53271091927439 16/03/2020 324 £ 4.7270 XLON 13:42:54 53271091927440 16/03/2020 733 £ 4.7270 XLON 13:43:08 53271091927537 16/03/2020 72 £ 4.7190 XLON 13:43:19 53271091927621 16/03/2020 1,668 £ 4.7190 XLON 13:43:19 53271091927622 16/03/2020 332 £ 4.7190 XLON 13:43:19 53271091927623 16/03/2020 238 £ 4.7190 XLON 13:43:19 53271091927624 16/03/2020 949 £ 4.7170 BATE 13:43:20 038Q00VTO 16/03/2020 79 £ 4.7170 BATE 13:43:20 038Q00VTP 16/03/2020 738 £ 4.7170 BATE 13:43:20 038Q00VTV 16/03/2020 350 £ 4.7170 BATE 13:43:20 038Q00VTW 16/03/2020 920 £ 4.7190 XLON 13:43:41 53271091927907 16/03/2020 721 £ 4.7130 BATE 13:43:48 038Q00VV9 16/03/2020 558 £ 4.7080 XLON 13:44:05 53271091928236 16/03/2020 529 £ 4.7100 XLON 13:44:35 53271091928565 16/03/2020 492 £ 4.7100 XLON 13:44:35 53271091928566 16/03/2020 393 £ 4.7100 XLON 13:44:36 53271091928615 16/03/2020 206 £ 4.7070 XLON 13:44:37 53271091928626 16/03/2020 365 £ 4.7060 XLON 13:44:38 53271091928636 16/03/2020 383 £ 4.7030 XLON 13:44:45 53271091928670 16/03/2020 680 £ 4.7010 CHIX 13:44:56 138Q01BA2 16/03/2020 183 £ 4.7000 XLON 13:44:57 53271091928849 16/03/2020 687 £ 4.7010 XLON 13:45:04 53271091929132 16/03/2020 499 £ 4.7040 XLON 13:45:06 53271091929344 16/03/2020 418 £ 4.7030 XLON 13:45:12 53271091929440 16/03/2020 469 £ 4.7080 BATE 13:45:35 038Q00W3B 16/03/2020 1,726 £ 4.7110 XLON 13:45:51 53271091929983 16/03/2020 372 £ 4.7110 XLON 13:45:51 53271091929982 16/03/2020 393 £ 4.7110 XLON 13:45:51 53271091929985 16/03/2020 534 £ 4.7240 CHIX 13:46:18 138Q01BMN 16/03/2020 488 £ 4.7240 XLON 13:46:29 53271091930396 16/03/2020 1,134 £ 4.7200 XLON 13:46:46 53271091930532 16/03/2020 495 £ 4.7200 XLON 13:46:46 53271091930531 16/03/2020 378 £ 4.7200 XLON 13:46:47 53271091930553 16/03/2020 428 £ 4.7200 XLON 13:46:54 53271091930631 16/03/2020 167 £ 4.7260 XLON 13:47:15 53271091931147 16/03/2020 364 £ 4.7260 XLON 13:47:15 53271091931146 16/03/2020 510 £ 4.7370 CHIX 13:47:49 138Q01BVS 16/03/2020 466 £ 4.7370 XLON 13:47:58 53271091931679 16/03/2020 390 £ 4.7540 XLON 13:48:24 53271091932224 16/03/2020 511 £ 4.7470 XLON 13:48:25 53271091932256 16/03/2020 875 £ 4.7480 XLON 13:48:29 53271091932388 16/03/2020 488 £ 4.7470 CHIX 13:48:29 138Q01C22 16/03/2020 154 £ 4.7450 CHIX 13:48:30 138Q01C2O 16/03/2020 298 £ 4.7490 XLON 13:48:30 53271091932473 16/03/2020 1,177 £ 4.7440 XLON 13:48:32 53271091932500 16/03/2020 584 £ 4.7440 XLON 13:48:32 53271091932501 16/03/2020 82 £ 4.7440 XLON 13:48:32 53271091932502 16/03/2020 450 £ 4.7410 XLON 13:48:32 53271091932516 16/03/2020 96 £ 4.7410 XLON 13:48:32 53271091932517 16/03/2020 143 £ 4.7390 XLON 13:48:35 53271091932556 16/03/2020 390 £ 4.7400 XLON 13:48:46 53271091932999 16/03/2020 53 £ 4.7440 CHIX 13:48:46 138Q01C61 16/03/2020 200 £ 4.7440 CHIX 13:48:46 138Q01C62 16/03/2020 354 £ 4.7410 XLON 13:48:46 53271091933001 16/03/2020 407 £ 4.7420 XLON 13:49:01 53271091933323 16/03/2020 409 £ 4.7410 XLON 13:49:07 53271091933415 16/03/2020 376 £ 4.7400 XLON 13:49:07 53271091933420 16/03/2020 200 £ 4.7430 CHIX 13:49:07 138Q01C8R 16/03/2020 454 £ 4.7350 XLON 13:49:14 53271091933561 16/03/2020 228 £ 4.7370 XLON 13:49:30 53271091933705 16/03/2020 200 £ 4.7410 CHIX 13:49:30 138Q01CAZ 16/03/2020 539 £ 4.7370 XLON 13:49:35 53271091933789 16/03/2020 629 £ 4.7370 XLON 13:49:35 53271091933790 16/03/2020 483 £ 4.7340 XLON 13:49:36 53271091933870 16/03/2020 366 £ 4.7340 XLON 13:49:36 53271091933885 16/03/2020 448 £ 4.7380 XLON 13:49:58 53271091934150 16/03/2020 309 £ 4.7440 CHIX 13:50:13 138Q01CH3 16/03/2020 391 £ 4.7420 XLON 13:50:14 53271091934343 16/03/2020 410 £ 4.7390 XLON 13:50:31 53271091934608 16/03/2020 698 £ 4.7390 CHIX 13:50:31 138Q01CJI 16/03/2020 629 £ 4.7390 CHIX 13:50:33 138Q01CJR 16/03/2020 402 £ 4.7380 XLON 13:50:33 53271091934652 16/03/2020 62 £ 4.7370 BATE 13:50:33 038Q00WUH 16/03/2020 100 £ 4.7370 BATE 13:50:33 038Q00WUI 16/03/2020 398 £ 4.7360 XLON 13:50:46 53271091934919 16/03/2020 705 £ 4.7410 XLON 13:51:12 53271091935131 16/03/2020 686 £ 4.7440 XLON 13:51:33 53271091935326 16/03/2020 546 £ 4.7430 CHIX 13:51:34 138Q01CPT 16/03/2020 421 £ 4.7430 XLON 13:51:38 53271091935375 16/03/2020 515 £ 4.7420 XLON 13:51:39 53271091935379 16/03/2020 420 £ 4.7420 XLON 13:51:55 53271091935525 16/03/2020 200 £ 4.7440 CHIX 13:52:06 138Q01CTC 16/03/2020 309 £ 4.7440 CHIX 13:52:06 138Q01CTD 16/03/2020 570 £ 4.7400 XLON 13:52:06 53271091935769 16/03/2020 200 £ 4.7440 CHIX 13:52:07 138Q01CUH 16/03/2020 772 £ 4.7410 XLON 13:52:19 53271091935962 16/03/2020 57 £ 4.7420 BATE 13:52:24 038Q00X2N 16/03/2020 377 £ 4.7470 XLON 13:53:02 53271091936442 16/03/2020 217 £ 4.7500 CHIX 13:53:26 138Q01D0D 16/03/2020 163 £ 4.7540 CHIX 13:53:30 138Q01D1V 16/03/2020 215 £ 4.7540 XLON 13:53:31 53271091936879 16/03/2020 26 £ 4.7630 CHIX 13:53:45 138Q01D5F 16/03/2020 409 £ 4.7600 BATE 13:53:52 038Q00XB3 16/03/2020 744 £ 4.7600 BATE 13:53:52 038Q00XB4 16/03/2020 463 £ 4.7720 XLON 13:53:57 53271091937586 16/03/2020 1,620 £ 4.7760 CHIX 13:53:59 138Q01D7H 16/03/2020 364 £ 4.7720 XLON 13:53:59 53271091937646 16/03/2020 972 £ 4.7710 CHIX 13:53:59 138Q01D7T 16/03/2020 1,703 £ 4.8170 XLON 13:55:38 53271091938909 16/03/2020 809 £ 4.8170 CHIX 13:55:38 138Q01DJG 16/03/2020 935 £ 4.8200 BATE 13:55:40 038Q00XLP 16/03/2020 53 £ 4.8410 CHIX 13:56:07 138Q01DOA 16/03/2020 902 £ 4.8340 BATE 13:56:11 038Q00XP0 16/03/2020 642 £ 4.8300 XLON 13:56:16 53271091939926 16/03/2020 253 £ 4.8420 XLON 13:56:32 53271091940148 16/03/2020 374 £ 4.8320 XLON 13:56:47 53271091940526 16/03/2020 415 £ 4.8320 XLON 13:56:47 53271091940527 16/03/2020 199 £ 4.8320 CHIX 13:56:59 138Q01DVO 16/03/2020 355 £ 4.8220 CHIX 13:57:04 138Q01DW5 16/03/2020 72 £ 4.8220 BATE 13:57:17 038Q00XU5 16/03/2020 200 £ 4.8220 CHIX 13:57:17 138Q01DXC 16/03/2020 342 £ 4.8220 CHIX 13:57:17 138Q01DXD 16/03/2020 400 £ 4.8220 XLON 13:57:17 53271091940928 16/03/2020 61 £ 4.8220 XLON 13:57:17 53271091940929 16/03/2020 1,255 £ 4.8150 XLON 13:57:23 53271091940965 16/03/2020 200 £ 4.8160 CHIX 13:57:29 138Q01DY3 16/03/2020 425 £ 4.8160 CHIX 13:57:29 138Q01DY4 16/03/2020 101 £ 4.8160 BATE 13:57:29 038Q00XUK 16/03/2020 100 £ 4.8160 BATE 13:57:29 038Q00XUL 16/03/2020 327 £ 4.8110 BATE 13:57:49 038Q00XVO 16/03/2020 477 £ 4.8110 BATE 13:57:49 038Q00XVP 16/03/2020 557 £ 4.8090 BATE 13:57:50 038Q00XW0 16/03/2020 100 £ 4.8090 BATE 13:57:50 038Q00XW1 16/03/2020 100 £ 4.8100 BATE 13:57:50 038Q00XW2 16/03/2020 40 £ 4.8110 BATE 13:57:50 038Q00XW3 16/03/2020 399 £ 4.8070 XLON 13:58:16 53271091941537 16/03/2020 515 £ 4.8060 CHIX 13:58:16 138Q01E2B 16/03/2020 458 £ 4.8070 XLON 13:58:16 53271091941540 16/03/2020 442 £ 4.8100 XLON 13:58:51 53271091942115 16/03/2020 732 £ 4.8250 XLON 14:00:07 53271091942941 16/03/2020 546 £ 4.8250 XLON 14:00:07 53271091942939 16/03/2020 426 £ 4.8210 CHIX 14:00:13 138Q01EG5 16/03/2020 100 £ 4.8230 BATE 14:00:13 038Q00Y8G 16/03/2020 100 £ 4.8240 BATE 14:00:13 038Q00Y8H 16/03/2020 270 £ 4.8210 CHIX 14:00:13 138Q01EGD 16/03/2020 161 £ 4.8210 CHIX 14:00:13 138Q01EGE 16/03/2020 397 £ 4.8140 CHIX 14:00:24 138Q01EIC 16/03/2020 537 £ 4.8170 XLON 14:00:36 53271091943420 16/03/2020 85 £ 4.8260 BATE 14:00:41 038Q00YBG 16/03/2020 100 £ 4.8260 BATE 14:00:41 038Q00YBH 16/03/2020 438 £ 4.8210 XLON 14:01:39 53271091944263 16/03/2020 425 £ 4.8180 CHIX 14:01:57 138Q01EX2 16/03/2020 412 £ 4.8130 XLON 14:02:13 53271091944670 16/03/2020 356 £ 4.8110 XLON 14:02:13 53271091944674 16/03/2020 336 £ 4.8120 BATE 14:02:13 038Q00YKG 16/03/2020 336 £ 4.8120 BATE 14:02:13 038Q00YKH 16/03/2020 336 £ 4.8120 BATE 14:02:13 038Q00YKI 16/03/2020 405 £ 4.8120 BATE 14:02:13 038Q00YKJ 16/03/2020 206 £ 4.8090 CHIX 14:02:16 138Q01F0Y 16/03/2020 200 £ 4.8090 CHIX 14:02:16 138Q01F0Z 16/03/2020 184 £ 4.8060 XLON 14:02:29 53271091944975 16/03/2020 288 £ 4.8060 XLON 14:02:29 53271091944976 16/03/2020 100 £ 4.7990 BATE 14:02:46 038Q00YMM 16/03/2020 1,086 £ 4.7950 BATE 14:03:33 038Q00YSI 16/03/2020 469 £ 4.8010 XLON 14:03:54 53271091945936 16/03/2020 518 £ 4.8020 BATE 14:03:54 038Q00YTV 16/03/2020 490 £ 4.7990 XLON 14:03:57 53271091945971 16/03/2020 407 £ 4.7930 XLON 14:04:23 53271091946168 16/03/2020 245 £ 4.7860 XLON 14:04:48 53271091946542 16/03/2020 136 £ 4.7860 XLON 14:04:48 53271091946543 16/03/2020 550 £ 4.7800 BATE 14:05:11 038Q00Z3B 16/03/2020 466 £ 4.7730 BATE 14:05:11 038Q00Z3C 16/03/2020 311 £ 4.7730 BATE 14:05:11 038Q00Z3D 16/03/2020 547 £ 4.7730 BATE 14:05:11 038Q00Z3E 16/03/2020 710 £ 4.7680 BATE 14:05:23 038Q00Z4A 16/03/2020 632 £ 4.8040 XLON 14:06:44 53271091948194 16/03/2020 678 £ 4.8020 XLON 14:06:44 53271091948200 16/03/2020 676 £ 4.8010 BATE 14:06:44 038Q00ZCO 16/03/2020 220 £ 4.7930 BATE 14:06:49 038Q00ZDX 16/03/2020 16 £ 4.7930 BATE 14:06:49 038Q00ZDY 16/03/2020 95 £ 4.7930 BATE 14:06:49 038Q00ZE5 16/03/2020 561 £ 4.7930 BATE 14:06:49 038Q00ZE6 16/03/2020 394 £ 4.7930 CHIX 14:06:50 138Q01GC3 16/03/2020 570 £ 4.8020 CHIX 14:07:38 138Q01GI5 16/03/2020 363 £ 4.8020 XLON 14:07:39 53271091948981 16/03/2020 637 £ 4.8020 XLON 14:07:39 53271091948980 16/03/2020 169 £ 4.8020 XLON 14:07:39 53271091948982 16/03/2020 622 £ 4.8140 CHIX 14:08:12 138Q01GLJ 16/03/2020 300 £ 4.8210 XLON 14:08:55 53271091949802 16/03/2020 31 £ 4.8210 XLON 14:08:55 53271091949803 16/03/2020 67 £ 4.8210 XLON 14:08:55 53271091949804 16/03/2020 1,238 £ 4.8200 CHIX 14:08:55 138Q01GRF 16/03/2020 457 £ 4.8170 BATE 14:08:58 038Q00ZOH 16/03/2020 488 £ 4.8140 XLON 14:08:58 53271091949844 16/03/2020 523 £ 4.8170 BATE 14:08:58 038Q00ZOL 16/03/2020 300 £ 4.8080 BATE 14:09:15 038Q00ZRM 16/03/2020 536 £ 4.8180 XLON 14:10:10 53271091950750 16/03/2020 558 £ 4.8100 BATE 14:10:33 038Q0100I 16/03/2020 529 £ 4.8150 XLON 14:10:56 53271091951379 16/03/2020 451 £ 4.8220 CHIX 14:12:18 138Q01HLU 16/03/2020 426 £ 4.8230 XLON 14:12:18 53271091952200 16/03/2020 533 £ 4.8220 XLON 14:12:32 53271091952581 16/03/2020 393 £ 4.8170 BATE 14:12:40 038Q010FH 16/03/2020 350 £ 4.8210 XLON 14:13:30 53271091953339 16/03/2020 494 £ 4.8190 XLON 14:13:48 53271091953486 16/03/2020 695 £ 4.8110 CHIX 14:14:10 138Q01I5A 16/03/2020 464 £ 4.8120 XLON 14:14:31 53271091953964 16/03/2020 3 £ 4.8120 XLON 14:14:31 53271091953965 16/03/2020 394 £ 4.8160 XLON 14:15:01 53271091954338 16/03/2020 468 £ 4.8160 XLON 14:15:01 53271091954339 16/03/2020 428 £ 4.8060 XLON 14:16:48 53271091955587 16/03/2020 572 £ 4.8050 XLON 14:17:13 53271091955879 16/03/2020 65 £ 4.8090 BATE 14:17:20 038Q0116I 16/03/2020 100 £ 4.8150 BATE 14:17:25 038Q01172 16/03/2020 100 £ 4.8150 BATE 14:17:25 038Q01173 16/03/2020 507 £ 4.8120 XLON 14:17:25 53271091956071 16/03/2020 225 £ 4.8120 XLON 14:17:26 53271091956076 16/03/2020 188 £ 4.8250 XLON 14:17:56 53271091956578 16/03/2020 1,055 £ 4.8270 XLON 14:18:09 53271091956785 16/03/2020 1,200 £ 4.8270 XLON 14:18:12 53271091956840 16/03/2020 398 £ 4.8270 XLON 14:18:12 53271091956842 16/03/2020 313 £ 4.8270 XLON 14:18:12 53271091956841 16/03/2020 415 £ 4.8250 XLON 14:18:12 53271091956863 16/03/2020 275 £ 4.8220 BATE 14:18:13 038Q011B6 16/03/2020 833 £ 4.8220 BATE 14:18:13 038Q011B7 16/03/2020 163 £ 4.8270 CHIX 14:18:20 138Q01J0Z 16/03/2020 381 £ 4.8240 XLON 14:18:24 53271091957081 16/03/2020 361 £ 4.8200 CHIX 14:18:37 138Q01J26 16/03/2020 373 £ 4.8200 XLON 14:18:37 53271091957205 16/03/2020 118 £ 4.8200 XLON 14:18:37 53271091957206 16/03/2020 363 £ 4.8200 CHIX 14:18:37 138Q01J20 16/03/2020 9 £ 4.8180 BATE 14:18:37 038Q011BZ 16/03/2020 85 £ 4.8180 BATE 14:18:37 038Q011C0 16/03/2020 112 £ 4.8180 BATE 14:18:37 038Q011C1 16/03/2020 88 £ 4.8180 BATE 14:18:37 038Q011C2 16/03/2020 294 £ 4.8260 XLON 14:18:58 53271091957507 16/03/2020 400 £ 4.8370 XLON 14:19:32 53271091957862 16/03/2020 400 £ 4.8370 XLON 14:19:34 53271091957904 16/03/2020 545 £ 4.8350 BATE 14:19:37 038Q011FV 16/03/2020 541 £ 4.8350 BATE 14:19:37 038Q011FW 16/03/2020 1,663 £ 4.8360 XLON 14:19:37 53271091957924 16/03/2020 545 £ 4.8350 BATE 14:19:37 038Q011FX 16/03/2020 404 £ 4.8310 CHIX 14:19:38 138Q01J9Z 16/03/2020 800 £ 4.8320 XLON 14:19:49 53271091958057 16/03/2020 517 £ 4.8320 XLON 14:19:49 53271091958056 16/03/2020 417 £ 4.8320 XLON 14:19:49 53271091958058 16/03/2020 824 £ 4.8300 XLON 14:20:18 53271091958363 16/03/2020 1,097 £ 4.8300 CHIX 14:20:35 138Q01JIL 16/03/2020 363 £ 4.8300 BATE 14:20:35 038Q011L9 16/03/2020 355 £ 4.8280 XLON 14:20:36 53271091958473 16/03/2020 589 £ 4.8310 XLON 14:21:15 53271091959019 16/03/2020 921 £ 4.8390 XLON 14:21:41 53271091959382 16/03/2020 253 £ 4.8390 XLON 14:21:41 53271091959383 16/03/2020 646 £ 4.8390 BATE 14:21:41 038Q011QL 16/03/2020 285 £ 4.8540 XLON 14:22:17 53271091959817 16/03/2020 313 £ 4.8540 XLON 14:22:17 53271091959818 16/03/2020 552 £ 4.8680 XLON 14:22:46 53271091960217 16/03/2020 92 £ 4.8680 XLON 14:22:46 53271091960218 16/03/2020 1,237 £ 4.8680 XLON 14:22:46 53271091960222 16/03/2020 705 £ 4.8680 XLON 14:22:46 53271091960251 16/03/2020 480 £ 4.8680 XLON 14:22:46 53271091960259 16/03/2020 1,462 £ 4.8680 XLON 14:22:47 53271091960260 16/03/2020 1,110 £ 4.8680 XLON 14:22:47 53271091960261 16/03/2020 497 £ 4.8680 XLON 14:22:47 53271091960266 16/03/2020 1,109 £ 4.8660 XLON 14:22:48 53271091960279 16/03/2020 311 £ 4.8660 XLON 14:22:48 53271091960280 16/03/2020 542 £ 4.8660 XLON 14:22:48 53271091960288 16/03/2020 585 £ 4.8590 XLON 14:23:02 53271091960553 16/03/2020 784 £ 4.8530 XLON 14:23:03 53271091960792 16/03/2020 706 £ 4.8490 CHIX 14:23:03 138Q01K7F 16/03/2020 998 £ 4.8550 XLON 14:23:16 53271091961036 16/03/2020 490 £ 4.8550 XLON 14:23:16 53271091961037 16/03/2020 33 £ 4.8550 XLON 14:23:16 53271091961041 16/03/2020 523 £ 4.8480 XLON 14:23:52 53271091961351 16/03/2020 564 £ 4.8480 XLON 14:23:52 53271091961352 16/03/2020 534 £ 4.8520 XLON 14:24:06 53271091961537 16/03/2020 592 £ 4.8520 XLON 14:24:07 53271091961553 16/03/2020 143 £ 4.8570 BATE 14:24:56 038Q0127K 16/03/2020 220 £ 4.8570 BATE 14:24:56 038Q0127L 16/03/2020 186 £ 4.8570 BATE 14:24:56 038Q0127M 16/03/2020 557 £ 4.8770 CHIX 14:25:50 138Q01KT8 16/03/2020 610 £ 4.8770 BATE 14:25:50 038Q012C7 16/03/2020 641 £ 4.8770 XLON 14:25:50 53271091962868 16/03/2020 504 £ 4.8770 XLON 14:25:50 53271091962867 16/03/2020 589 £ 4.8770 XLON 14:25:50 53271091962885 16/03/2020 378 £ 4.8940 XLON 14:26:50 53271091963383 16/03/2020 80 £ 4.8860 XLON 14:26:53 53271091963399 16/03/2020 999 £ 4.8860 XLON 14:26:53 53271091963400 16/03/2020 360 £ 4.8830 BATE 14:26:57 038Q012JD 16/03/2020 147 £ 4.8820 XLON 14:26:57 53271091963430 16/03/2020 934 £ 4.8820 XLON 14:26:57 53271091963431 16/03/2020 425 £ 4.8820 XLON 14:26:57 53271091963432 16/03/2020 41 £ 4.8820 XLON 14:26:57 53271091963433 16/03/2020 1,066 £ 4.8820 XLON 14:26:57 53271091963434 16/03/2020 158 £ 4.8740 XLON 14:26:57 53271091963465 16/03/2020 337 £ 4.8740 XLON 14:26:57 53271091963466 16/03/2020 328 £ 4.8730 XLON 14:27:39 53271091964040 16/03/2020 123 £ 4.8730 XLON 14:27:39 53271091964041 16/03/2020 40 £ 4.8640 XLON 14:27:53 53271091964348 16/03/2020 598 £ 4.8560 XLON 14:28:00 53271091964520 16/03/2020 100 £ 4.8470 XLON 14:28:11 53271091964944 16/03/2020 242 £ 4.8470 XLON 14:28:11 53271091964945 16/03/2020 200 £ 4.8450 XLON 14:28:39 53271091965183 16/03/2020 188 £ 4.8450 XLON 14:28:39 53271091965184 16/03/2020 573 £ 4.8490 XLON 14:28:47 53271091965326 16/03/2020 427 £ 4.8490 XLON 14:28:49 53271091965369 16/03/2020 477 £ 4.8490 XLON 14:29:01 53271091965568 16/03/2020 488 £ 4.8490 XLON 14:29:01 53271091965569 16/03/2020 595 £ 4.8400 XLON 14:29:04 53271091965640 16/03/2020 184 £ 4.8400 XLON 14:29:04 53271091965641 16/03/2020 142 £ 4.8400 XLON 14:29:04 53271091965643 16/03/2020 372 £ 4.8400 XLON 14:29:04 53271091965644 16/03/2020 1,200 £ 4.8400 XLON 14:29:06 53271091965687 16/03/2020 229 £ 4.8400 XLON 14:29:06 53271091965688 16/03/2020 910 £ 4.8390 XLON 14:29:26 53271091965878 16/03/2020 92 £ 4.8390 XLON 14:29:26 53271091965880 16/03/2020 20 £ 4.8390 XLON 14:29:26 53271091965879 16/03/2020 494 £ 4.8390 XLON 14:29:26 53271091965881 16/03/2020 210 £ 4.8410 BATE 14:29:27 038Q012Z1 16/03/2020 601 £ 4.8400 CHIX 14:29:46 138Q01LR6 16/03/2020 320 £ 4.8440 XLON 14:29:49 53271091966153 16/03/2020 393 £ 4.8350 CHIX 14:29:55 138Q01LSM 16/03/2020 50 £ 4.8360 BATE 14:30:11 038Q01366 16/03/2020 507 £ 4.8320 XLON 14:30:20 53271091966524 16/03/2020 658 £ 4.8320 CHIX 14:30:20 138Q01LXX 16/03/2020 400 £ 4.8330 XLON 14:30:21 53271091966564 16/03/2020 288 £ 4.8330 XLON 14:30:21 53271091966565 16/03/2020 29 £ 4.8390 XLON 14:30:39 53271091966809 16/03/2020 123 £ 4.8390 XLON 14:30:39 53271091966810 16/03/2020 296 £ 4.8390 XLON 14:30:39 53271091966811 16/03/2020 357 £ 4.8390 BATE 14:30:42 038Q0139D 16/03/2020 466 £ 4.8390 XLON 14:30:42 53271091966864 16/03/2020 84 £ 4.8390 BATE 14:30:43 038Q0139I 16/03/2020 92 £ 4.8390 BATE 14:30:45 038Q0139L 16/03/2020 103 £ 4.8390 BATE 14:30:46 038Q0139Q 16/03/2020 369 £ 4.8360 CHIX 14:30:50 138Q01M2B 16/03/2020 834 £ 4.8360 XLON 14:30:50 53271091966942 16/03/2020 1,000 £ 4.8360 XLON 14:30:50 53271091966944 16/03/2020 716 £ 4.8360 XLON 14:30:50 53271091966997 16/03/2020 687 £ 4.8360 XLON 14:30:51 53271091967003 16/03/2020 501 £ 4.8430 XLON 14:31:49 53271091967538 16/03/2020 1,304 £ 4.8430 XLON 14:31:49 53271091967537 16/03/2020 200 £ 4.8440 BATE 14:31:49 038Q013FT 16/03/2020 450 £ 4.8480 CHIX 14:32:19 138Q01MGR 16/03/2020 455 £ 4.8470 XLON 14:32:26 53271091968075 16/03/2020 963 £ 4.8460 XLON 14:32:31 53271091968144 16/03/2020 812 £ 4.8460 XLON 14:32:38 53271091968259 16/03/2020 150 £ 4.8470 XLON 14:33:03 53271091968408 16/03/2020 373 £ 4.8420 CHIX 14:33:08 138Q01MNT 16/03/2020 218 £ 4.8420 XLON 14:33:08 53271091968465 16/03/2020 201 £ 4.8420 XLON 14:33:08 53271091968466 16/03/2020 799 £ 4.8420 XLON 14:33:08 53271091968467 16/03/2020 647 £ 4.8420 CHIX 14:33:12 138Q01MOE 16/03/2020 642 £ 4.8690 XLON 14:33:54 53271091969148 16/03/2020 598 £ 4.8690 XLON 14:33:54 53271091969149 16/03/2020 236 £ 4.8690 XLON 14:33:54 53271091969150 16/03/2020 519 £ 4.8800 XLON 14:34:21 53271091969551 16/03/2020 399 £ 4.8890 BATE 14:34:26 038Q013WQ 16/03/2020 359 £ 4.8830 XLON 14:34:29 53271091969635 16/03/2020 11 £ 4.8890 CHIX 14:34:52 138Q01N4W 16/03/2020 100 £ 4.8890 CHIX 14:34:52 138Q01N4X 16/03/2020 399 £ 4.8940 CHIX 14:34:56 138Q01N58 16/03/2020 100 £ 4.8940 CHIX 14:34:56 138Q01N59 16/03/2020 864 £ 4.8950 XLON 14:35:08 53271091970292 16/03/2020 226 £ 4.8950 XLON 14:35:08 53271091970293 16/03/2020 218 £ 4.8950 XLON 14:35:08 53271091970294 16/03/2020 420 £ 4.8960 XLON 14:35:15 53271091970524 16/03/2020 1,152 £ 4.8960 XLON 14:35:15 53271091970525 16/03/2020 971 £ 4.9160 XLON 14:35:52 53271091971422 16/03/2020 483 £ 4.9150 XLON 14:36:03 53271091971693 16/03/2020 546 £ 4.9150 XLON 14:36:03 53271091971694 16/03/2020 552 £ 4.9150 XLON 14:36:03 53271091971695 16/03/2020 468 £ 4.9150 XLON 14:36:04 53271091971701 16/03/2020 433 £ 4.9140 XLON 14:36:06 53271091971758 16/03/2020 364 £ 4.9140 XLON 14:36:06 53271091971756 16/03/2020 714 £ 4.9120 XLON 14:36:07 53271091971794 16/03/2020 173 £ 4.9120 XLON 14:36:07 53271091971795 16/03/2020 6 £ 4.9120 BATE 14:36:07 038Q01491 16/03/2020 1,025 £ 4.9120 BATE 14:36:07 038Q01492 16/03/2020 899 £ 4.9060 XLON 14:36:08 53271091971819 16/03/2020 100 £ 4.9080 BATE 14:36:08 038Q0149H 16/03/2020 780 £ 4.9010 XLON 14:36:19 53271091972067 16/03/2020 528 £ 4.9010 XLON 14:36:19 53271091972066 16/03/2020 279 £ 4.9010 XLON 14:36:19 53271091972068 16/03/2020 395 £ 4.9020 CHIX 14:36:19 138Q01NNI 16/03/2020 762 £ 4.9010 XLON 14:36:19 53271091972071 16/03/2020 395 £ 4.9020 CHIX 14:36:19 138Q01NO1 16/03/2020 400 £ 4.8990 XLON 14:36:19 53271091972146 16/03/2020 427 £ 4.9000 XLON 14:36:19 53271091972147 16/03/2020 214 £ 4.9000 XLON 14:36:19 53271091972148 16/03/2020 400 £ 4.9130 XLON 14:36:54 53271091972481 16/03/2020 980 £ 4.9130 XLON 14:36:54 53271091972482 16/03/2020 470 £ 4.9120 XLON 14:36:59 53271091972543 16/03/2020 867 £ 4.9150 XLON 14:37:17 53271091972759 16/03/2020 1,670 £ 4.9150 XLON 14:37:17 53271091972758 16/03/2020 514 £ 4.9150 CHIX 14:37:17 138Q01NVL 16/03/2020 528 £ 4.9110 BATE 14:37:17 038Q014HD 16/03/2020 873 £ 4.9110 BATE 14:37:17 038Q014HE 16/03/2020 1,052 £ 4.9110 BATE 14:37:17 038Q014HL 16/03/2020 200 £ 4.9070 XLON 14:37:17 53271091972809 16/03/2020 616 £ 4.9010 XLON 14:37:35 53271091973037 16/03/2020 100 £ 4.9100 CHIX 14:37:37 138Q01NZE 16/03/2020 369 £ 4.9010 CHIX 14:37:45 138Q01O0Z 16/03/2020 132 £ 4.9010 CHIX 14:37:45 138Q01O10 16/03/2020 11 £ 4.9080 BATE 14:37:46 038Q014KO 16/03/2020 526 £ 4.8960 XLON 14:37:57 53271091973258 16/03/2020 399 £ 4.8910 XLON 14:38:10 53271091973394 16/03/2020 485 £ 4.8910 XLON 14:38:10 53271091973395 16/03/2020 521 £ 4.8910 XLON 14:38:10 53271091973402 16/03/2020 832 £ 4.8920 XLON 14:38:13 53271091973441 16/03/2020 1,343 £ 4.8920 XLON 14:38:14 53271091973448 16/03/2020 419 £ 4.8930 BATE 14:38:14 038Q014N3 16/03/2020 164 £ 4.8920 XLON 14:38:14 53271091973453 16/03/2020 238 £ 4.8920 XLON 14:38:14 53271091973454 16/03/2020 488 £ 4.8840 XLON 14:38:16 53271091973468 16/03/2020 357 £ 4.8840 XLON 14:38:16 53271091973466 16/03/2020 400 £ 4.8830 XLON 14:38:16 53271091973469 16/03/2020 1,426 £ 4.8840 XLON 14:38:16 53271091973470 16/03/2020 3,878 £ 4.8840 XLON 14:38:16 53271091973471 16/03/2020 484 £ 4.8730 XLON 14:38:18 53271091973597 16/03/2020 623 £ 4.8870 CHIX 14:38:19 138Q01O5M 16/03/2020 239 £ 4.8870 CHIX 14:38:19 138Q01O5N 16/03/2020 1 £ 4.8830 CHIX 14:38:22 138Q01O6E 16/03/2020 100 £ 4.8830 CHIX 14:38:22 138Q01O6F 16/03/2020 136 £ 4.8820 CHIX 14:38:23 138Q01O6P 16/03/2020 100 £ 4.8820 CHIX 14:38:23 138Q01O6Q 16/03/2020 400 £ 4.8820 XLON 14:38:29 53271091973723 16/03/2020 217 £ 4.8820 CHIX 14:38:29 138Q01O7I 16/03/2020 100 £ 4.8820 CHIX 14:38:29 138Q01O7J 16/03/2020 215 £ 4.8820 XLON 14:38:33 53271091973731 16/03/2020 7 £ 4.8820 XLON 14:38:33 53271091973732 16/03/2020 789 £ 4.8810 XLON 14:38:37 53271091973738 16/03/2020 369 £ 4.8760 XLON 14:38:47 53271091973903 16/03/2020 41 £ 4.8760 XLON 14:38:47 53271091973904 16/03/2020 708 £ 4.8760 XLON 14:38:47 53271091973905 16/03/2020 136 £ 4.8810 CHIX 14:38:48 138Q01O9Q 16/03/2020 100 £ 4.8810 CHIX 14:38:48 138Q01O9R 16/03/2020 11 £ 4.8810 BATE 14:38:52 038Q014RF 16/03/2020 100 £ 4.8810 BATE 14:38:52 038Q014RG 16/03/2020 50 £ 4.8810 CHIX 14:38:53 138Q01OA2 16/03/2020 136 £ 4.8810 CHIX 14:38:53 138Q01OA3 16/03/2020 647 £ 4.8840 XLON 14:38:53 53271091973991 16/03/2020 573 £ 4.8800 XLON 14:38:55 53271091974008 16/03/2020 50 £ 4.8800 BATE 14:39:05 038Q014U2 16/03/2020 100 £ 4.8800 BATE 14:39:05 038Q014U3 16/03/2020 356 £ 4.8840 XLON 14:39:10 53271091974313 16/03/2020 50 £ 4.8840 CHIX 14:39:11 138Q01OFT 16/03/2020 973 £ 4.8770 XLON 14:39:12 53271091974382 16/03/2020 650 £ 4.8820 XLON 14:39:13 53271091974407 16/03/2020 557 £ 4.8790 XLON 14:39:21 53271091974437 16/03/2020 400 £ 4.8830 XLON 14:39:21 53271091974439 16/03/2020 282 £ 4.8840 CHIX 14:39:25 138Q01OH3 16/03/2020 374 £ 4.8830 XLON 14:39:27 53271091974479 16/03/2020 50 £ 4.8840 BATE 14:39:29 038Q014WF 16/03/2020 50 £ 4.8840 CHIX 14:39:30 138Q01OHG 16/03/2020 202 £ 4.8840 CHIX 14:39:33 138Q01OI7 16/03/2020 389 £ 4.8840 XLON 14:39:35 53271091974638 16/03/2020 6 £ 4.8810 XLON 14:39:36 53271091974690 16/03/2020 50 £ 4.8840 BATE 14:39:36 038Q014XT 16/03/2020 865 £ 4.8810 XLON 14:39:36 53271091974691 16/03/2020 411 £ 4.8810 XLON 14:39:36 53271091974692 16/03/2020 50 £ 4.8840 BATE 14:39:38 038Q014Y7 16/03/2020 443 £ 4.9090 CHIX 14:40:47 138Q01OSY 16/03/2020 436 £ 4.9090 CHIX 14:40:47 138Q01OSZ 16/03/2020 204 £ 4.9130 CHIX 14:40:49 138Q01OT6 16/03/2020 57 £ 4.9130 BATE 14:40:49 038Q0156R 16/03/2020 100 £ 4.9130 BATE 14:40:49 038Q0156S 16/03/2020 364 £ 4.9040 XLON 14:40:49 53271091975707 16/03/2020 818 £ 4.9080 XLON 14:40:50 53271091975717 16/03/2020 1,174 £ 4.9090 XLON 14:40:50 53271091975718 16/03/2020 100 £ 4.9080 CHIX 14:40:51 138Q01OTC 16/03/2020 400 £ 4.9080 XLON 14:40:51 53271091975730 16/03/2020 200 £ 4.9080 XLON 14:40:51 53271091975731 16/03/2020 400 £ 4.9080 XLON 14:40:51 53271091975726 16/03/2020 74 £ 4.9080 BATE 14:40:51 038Q01570 16/03/2020 100 £ 4.9080 BATE 14:40:51 038Q01571 16/03/2020 400 £ 4.9070 XLON 14:40:52 53271091975732 16/03/2020 50 £ 4.9070 BATE 14:40:52 038Q01575 16/03/2020 100 £ 4.9070 BATE 14:40:52 038Q01576 16/03/2020 193 £ 4.9060 CHIX 14:40:53 138Q01OTE 16/03/2020 101 £ 4.9030 BATE 14:41:05 038Q01587 16/03/2020 385 £ 4.8970 XLON 14:41:11 53271091976028 16/03/2020 1,129 £ 4.8940 BATE 14:41:15 038Q0159D 16/03/2020 697 £ 4.9020 XLON 14:41:23 53271091976165 16/03/2020 1,213 £ 4.9030 XLON 14:41:34 53271091976297 16/03/2020 379 £ 4.9030 XLON 14:41:34 53271091976298 16/03/2020 1,347 £ 4.9030 XLON 14:41:34 53271091976299 16/03/2020 710 £ 4.9060 XLON 14:41:55 53271091976595 16/03/2020 596 £ 4.9060 XLON 14:41:55 53271091976605 16/03/2020 524 £ 4.9060 XLON 14:41:55 53271091976606 16/03/2020 100 £ 4.9160 BATE 14:42:17 038Q015I9 16/03/2020 100 £ 4.9160 BATE 14:42:18 038Q015ID 16/03/2020 215 £ 4.9200 XLON 14:42:37 53271091976999 16/03/2020 571 £ 4.9300 XLON 14:42:48 53271091977130 16/03/2020 357 £ 4.9300 XLON 14:42:48 53271091977131 16/03/2020 721 £ 4.9300 XLON 14:42:50 53271091977134 16/03/2020 79 £ 4.9300 XLON 14:42:51 53271091977136 16/03/2020 350 £ 4.9300 XLON 14:42:51 53271091977137 16/03/2020 357 £ 4.9300 XLON 14:42:51 53271091977138 16/03/2020 338 £ 4.9300 XLON 14:42:55 53271091977160 16/03/2020 62 £ 4.9300 XLON 14:42:55 53271091977161 16/03/2020 600 £ 4.9290 XLON 14:42:58 53271091977184 16/03/2020 133 £ 4.9300 XLON 14:42:58 53271091977185 16/03/2020 358 £ 4.9320 XLON 14:43:17 53271091977363 16/03/2020 1,024 £ 4.9320 XLON 14:43:17 53271091977361 16/03/2020 1,033 £ 4.9310 CHIX 14:43:17 138Q01PGL 16/03/2020 478 £ 4.9310 CHIX 14:43:17 138Q01PGM 16/03/2020 235 £ 4.9290 BATE 14:43:17 038Q015MB 16/03/2020 1,086 £ 4.9290 BATE 14:43:17 038Q015MC 16/03/2020 14 £ 4.9270 CHIX 14:43:21 138Q01PI9 16/03/2020 100 £ 4.9270 CHIX 14:43:21 138Q01PIA 16/03/2020 100 £ 4.9260 CHIX 14:43:23 138Q01PIF 16/03/2020 136 £ 4.9260 CHIX 14:43:23 138Q01PIG 16/03/2020 383 £ 4.9170 XLON 14:43:25 53271091977452 16/03/2020 39 £ 4.9210 CHIX 14:43:27 138Q01PJO 16/03/2020 400 £ 4.9190 XLON 14:43:36 53271091977498 16/03/2020 5 £ 4.9130 XLON 14:43:45 53271091977565 16/03/2020 402 £ 4.9100 XLON 14:43:51 53271091977662 16/03/2020 275 £ 4.9100 XLON 14:43:51 53271091977663 16/03/2020 447 £ 4.9170 XLON 14:43:58 53271091977757 16/03/2020 402 £ 4.9150 XLON 14:44:05 53271091977911 16/03/2020 400 £ 4.9180 XLON 14:44:35 53271091978386 16/03/2020 400 £ 4.9180 XLON 14:44:37 53271091978409 16/03/2020 115 £ 4.9180 XLON 14:44:37 53271091978410 16/03/2020 776 £ 4.9180 XLON 14:44:37 53271091978411 16/03/2020 100 £ 4.9150 CHIX 14:44:38 138Q01PWB 16/03/2020 100 £ 4.9160 CHIX 14:44:38 138Q01PWC 16/03/2020 722 £ 4.9060 XLON 14:44:39 53271091978476 16/03/2020 373 £ 4.9060 XLON 14:44:39 53271091978475 16/03/2020 136 £ 4.9060 XLON 14:44:39 53271091978477 16/03/2020 431 £ 4.9060 XLON 14:44:39 53271091978478 16/03/2020 400 £ 4.9060 XLON 14:44:39 53271091978481 16/03/2020 20 £ 4.9060 XLON 14:44:39 53271091978482 16/03/2020 136 £ 4.9110 CHIX 14:44:43 138Q01PXJ 16/03/2020 100 £ 4.9110 CHIX 14:44:43 138Q01PXK 16/03/2020 11 £ 4.9160 BATE 14:45:10 038Q015YU 16/03/2020 11 £ 4.9160 BATE 14:45:20 038Q015ZM 16/03/2020 100 £ 4.9160 BATE 14:45:20 038Q015ZN 16/03/2020 136 £ 4.9190 CHIX 14:45:22 138Q01Q3P 16/03/2020 15 £ 4.9180 XLON 14:45:30 53271091979327 16/03/2020 121 £ 4.9180 XLON 14:45:30 53271091979328 16/03/2020 976 £ 4.9200 XLON 14:45:48 53271091979525 16/03/2020 288 £ 4.9200 XLON 14:45:48 53271091979537 16/03/2020 200 £ 4.9200 XLON 14:45:49 53271091979539 16/03/2020 11 £ 4.9200 XLON 14:45:49 53271091979540 16/03/2020 393 £ 4.9200 XLON 14:45:52 53271091979562 16/03/2020 52 £ 4.9200 XLON 14:45:52 53271091979563 16/03/2020 400 £ 4.9170 XLON 14:45:52 53271091979642 16/03/2020 49 £ 4.9180 XLON 14:45:52 53271091979643 16/03/2020 641 £ 4.9180 XLON 14:45:52 53271091979645 16/03/2020 428 £ 4.9130 XLON 14:45:54 53271091979668 16/03/2020 400 £ 4.9160 XLON 14:45:55 53271091979741 16/03/2020 275 £ 4.9170 XLON 14:45:55 53271091979742 16/03/2020 100 £ 4.9170 CHIX 14:45:55 138Q01Q9A 16/03/2020 136 £ 4.9170 CHIX 14:45:57 138Q01Q9B 16/03/2020 100 £ 4.9170 CHIX 14:45:57 138Q01Q9C 16/03/2020 100 £ 4.9150 CHIX 14:45:59 138Q01Q9E 16/03/2020 136 £ 4.9150 CHIX 14:45:59 138Q01Q9F 16/03/2020 214 £ 4.9150 CHIX 14:45:59 138Q01Q9G 16/03/2020 100 £ 4.9160 CHIX 14:46:00 138Q01Q9Q 16/03/2020 104 £ 4.9220 XLON 14:46:35 53271091980093 16/03/2020 1,188 £ 4.9300 XLON 14:46:49 53271091980356 16/03/2020 382 £ 4.9260 CHIX 14:46:49 138Q01QGG 16/03/2020 50 £ 4.9300 BATE 14:46:50 038Q0168S 16/03/2020 963 £ 4.9310 XLON 14:46:58 53271091980570 16/03/2020 225 £ 4.9310 XLON 14:46:58 53271091980571 16/03/2020 483 £ 4.9220 XLON 14:47:02 53271091980731 16/03/2020 59 £ 4.9240 XLON 14:47:02 53271091980767 16/03/2020 404 £ 4.9250 BATE 14:47:03 038Q016AN 16/03/2020 65 £ 4.9240 BATE 14:47:05 038Q016B6 16/03/2020 390 £ 4.9230 XLON 14:47:05 53271091980808 16/03/2020 245 £ 4.9230 XLON 14:47:05 53271091980809 16/03/2020 136 £ 4.9220 CHIX 14:47:28 138Q01QPR 16/03/2020 100 £ 4.9220 CHIX 14:47:28 138Q01QPS 16/03/2020 136 £ 4.9220 CHIX 14:47:33 138Q01QRH 16/03/2020 100 £ 4.9220 CHIX 14:47:33 138Q01QRI 16/03/2020 365 £ 4.9180 XLON 14:47:46 53271091981402 16/03/2020 54 £ 4.9180 XLON 14:47:46 53271091981403 16/03/2020 367 £ 4.9180 XLON 14:47:46 53271091981404 16/03/2020 110 £ 4.9180 XLON 14:47:46 53271091981405 16/03/2020 117 £ 4.9170 XLON 14:47:46 53271091981479 16/03/2020 247 £ 4.9180 XLON 14:47:46 53271091981480 16/03/2020 324 £ 4.9180 XLON 14:47:46 53271091981482 16/03/2020 207 £ 4.9180 XLON 14:47:46 53271091981483 16/03/2020 1,074 £ 4.9100 XLON 14:47:51 53271091981508 16/03/2020 91 £ 4.9300 CHIX 14:48:17 138Q01QYY 16/03/2020 231 £ 4.9240 XLON 14:48:18 53271091981931 16/03/2020 405 £ 4.9320 XLON 14:48:29 53271091982196 16/03/2020 278 £ 4.9320 XLON 14:48:29 53271091982197 16/03/2020 796 £ 4.9320 XLON 14:48:30 53271091982218 16/03/2020 300 £ 4.9320 XLON 14:48:30 53271091982219 16/03/2020 100 £ 4.9320 XLON 14:48:32 53271091982222 16/03/2020 489 £ 4.9310 XLON 14:48:40 53271091982405 16/03/2020 392 £ 4.9310 XLON 14:48:40 53271091982403 16/03/2020 684 £ 4.9310 XLON 14:48:40 53271091982406 16/03/2020 100 £ 4.9290 CHIX 14:48:40 138Q01R2Z 16/03/2020 50 £ 4.9320 CHIX 14:48:42 138Q01R39 16/03/2020 217 £ 4.9320 CHIX 14:48:42 138Q01R3A 16/03/2020 100 £ 4.9320 CHIX 14:48:42 138Q01R3B 16/03/2020 327 £ 4.9320 CHIX 14:48:43 138Q01R3G 16/03/2020 106 £ 4.9320 CHIX 14:48:43 138Q01R3H 16/03/2020 271 £ 4.9320 CHIX 14:48:44 138Q01R3I 16/03/2020 36 £ 4.9350 CHIX 14:48:48 138Q01R3Y 16/03/2020 100 £ 4.9350 CHIX 14:48:48 138Q01R3Z 16/03/2020 100 £ 4.9350 CHIX 14:48:49 138Q01R43 16/03/2020 168 £ 4.9280 BATE 14:49:04 038Q016OC 16/03/2020 168 £ 4.9280 BATE 14:49:04 038Q016OD 16/03/2020 24 £ 4.9280 BATE 14:49:04 038Q016OE 16/03/2020 1,084 £ 4.9280 BATE 14:49:04 038Q016OF 16/03/2020 100 £ 4.9320 CHIX 14:49:04 138Q01R6Y 16/03/2020 200 £ 4.9270 CHIX 14:49:09 138Q01R84 16/03/2020 445 £ 4.9230 BATE 14:49:10 038Q016QA 16/03/2020 1,000 £ 4.9230 BATE 14:49:10 038Q016Q3 16/03/2020 398 £ 4.9230 BATE 14:49:10 038Q016Q4 16/03/2020 72 £ 4.9280 XLON 14:49:15 53271091983039 16/03/2020 100 £ 4.9280 CHIX 14:49:15 138Q01RA4 16/03/2020 217 £ 4.9280 CHIX 14:49:17 138Q01RAI 16/03/2020 100 £ 4.9280 CHIX 14:49:17 138Q01RAJ 16/03/2020 400 £ 4.9280 XLON 14:49:17 53271091983065 16/03/2020 215 £ 4.9280 XLON 14:49:18 53271091983094 16/03/2020 676 £ 4.9280 XLON 14:49:18 53271091983095 16/03/2020 136 £ 4.9280 CHIX 14:49:18 138Q01RAS 16/03/2020 136 £ 4.9280 CHIX 14:49:18 138Q01RAT 16/03/2020 682 £ 4.9190 CHIX 14:49:44 138Q01RDR 16/03/2020 173 £ 4.9260 XLON 14:49:59 53271091983838 16/03/2020 115 £ 4.9260 XLON 14:49:59 53271091983839 16/03/2020 200 £ 4.9260 CHIX 14:50:18 138Q01RKT 16/03/2020 701 £ 4.9260 CHIX 14:50:18 138Q01RKU 16/03/2020 434 £ 4.9260 CHIX 14:50:18 138Q01RKV 16/03/2020 826 £ 4.9200 XLON 14:50:19 53271091984117 16/03/2020 860 £ 4.9190 BATE 14:50:19 038Q016Z3 16/03/2020 197 £ 4.9150 XLON 14:50:19 53271091984214 16/03/2020 224 £ 4.9160 XLON 14:50:19 53271091984215 16/03/2020 159 £ 4.9170 XLON 14:50:19 53271091984216 16/03/2020 186 £ 4.9180 XLON 14:50:19 53271091984217 16/03/2020 60 £ 4.9190 XLON 14:50:19 53271091984218 16/03/2020 546 £ 4.9200 BATE 14:50:19 038Q016Z7 16/03/2020 352 £ 4.9240 XLON 14:50:37 53271091984465 16/03/2020 76 £ 4.9240 XLON 14:50:37 53271091984466 16/03/2020 760 £ 4.9240 XLON 14:50:37 53271091984467 16/03/2020 594 £ 4.9170 XLON 14:50:44 53271091984643 16/03/2020 323 £ 4.9170 XLON 14:50:44 53271091984644 16/03/2020 235 £ 4.9170 XLON 14:50:44 53271091984645 16/03/2020 525 £ 4.9160 CHIX 14:50:44 138Q01RP6 16/03/2020 59 £ 4.9160 XLON 14:50:48 53271091984717 16/03/2020 691 £ 4.9160 XLON 14:50:48 53271091984718 16/03/2020 389 £ 4.9150 CHIX 14:50:48 138Q01RQB 16/03/2020 180 £ 4.9150 CHIX 14:50:48 138Q01RQC 16/03/2020 528 £ 4.9130 XLON 14:50:49 53271091984757 16/03/2020 26 £ 4.9090 BATE 14:50:51 038Q0172G 16/03/2020 81 £ 4.9090 BATE 14:50:56 038Q0172N 16/03/2020 36 £ 4.9090 BATE 14:50:56 038Q0172O 16/03/2020 91 £ 4.9090 BATE 14:50:56 038Q0172P 16/03/2020 112 £ 4.9090 BATE 14:50:56 038Q0172Q 16/03/2020 16 £ 4.9090 BATE 14:50:56 038Q0172R 16/03/2020 695 £ 4.9090 BATE 14:50:56 038Q0172S 16/03/2020 294 £ 4.9010 CHIX 14:51:10 138Q01RTO 16/03/2020 311 £ 4.8990 XLON 14:51:13 53271091985171 16/03/2020 71 £ 4.8990 XLON 14:51:13 53271091985172 16/03/2020 382 £ 4.8980 XLON 14:51:13 53271091985212 16/03/2020 821 £ 4.8970 XLON 14:51:13 53271091985215 16/03/2020 170 £ 4.8970 XLON 14:51:13 53271091985216 16/03/2020 549 £ 4.8970 XLON 14:51:13 53271091985266 16/03/2020 462 £ 4.8970 XLON 14:51:13 53271091985267 16/03/2020 400 £ 4.8980 XLON 14:51:13 53271091985268 16/03/2020 753 £ 4.8980 XLON 14:51:13 53271091985269 16/03/2020 925 £ 4.8980 XLON 14:51:14 53271091985292 16/03/2020 400 £ 4.8980 XLON 14:51:14 53271091985296 16/03/2020 925 £ 4.8980 XLON 14:51:14 53271091985297 16/03/2020 400 £ 4.8980 XLON 14:51:16 53271091985343 16/03/2020 287 £ 4.8980 XLON 14:51:16 53271091985344 16/03/2020 447 £ 4.8910 XLON 14:51:34 53271091985515 16/03/2020 400 £ 4.8900 XLON 14:51:35 53271091985565 16/03/2020 471 £ 4.8910 XLON 14:51:35 53271091985566 16/03/2020 196 £ 4.8910 XLON 14:51:35 53271091985567 16/03/2020 392 £ 4.8910 XLON 14:51:40 53271091985721 16/03/2020 706 £ 4.8890 XLON 14:51:55 53271091985894 16/03/2020 575 £ 4.8890 XLON 14:51:55 53271091985895 16/03/2020 740 £ 4.8840 XLON 14:52:03 53271091985999 16/03/2020 188 £ 4.8840 XLON 14:52:03 53271091986000 16/03/2020 320 £ 4.8840 XLON 14:52:09 53271091986060 16/03/2020 420 £ 4.8840 XLON 14:52:10 53271091986063 16/03/2020 191 £ 4.8840 XLON 14:52:11 53271091986066 16/03/2020 205 £ 4.8840 XLON 14:52:11 53271091986067 16/03/2020 137 £ 4.8840 XLON 14:52:13 53271091986089 16/03/2020 226 £ 4.8840 XLON 14:52:13 53271091986090 16/03/2020 400 £ 4.8960 XLON 14:52:21 53271091986432 16/03/2020 29 £ 4.8960 XLON 14:52:21 53271091986433 16/03/2020 393 £ 4.8960 CHIX 14:52:21 138Q01S8V 16/03/2020 56 £ 4.8960 CHIX 14:52:21 138Q01S8W 16/03/2020 400 £ 4.8950 XLON 14:52:25 53271091986455 16/03/2020 100 £ 4.8930 CHIX 14:52:27 138Q01S9C 16/03/2020 290 £ 4.8940 CHIX 14:52:27 138Q01S9D 16/03/2020 400 £ 4.8930 XLON 14:52:30 53271091986531 16/03/2020 886 £ 4.8870 XLON 14:52:32 53271091986544 16/03/2020 464 £ 4.8850 XLON 14:52:40 53271091986588 16/03/2020 832 £ 4.8850 XLON 14:52:40 53271091986587 16/03/2020 362 £ 4.8990 CHIX 14:52:59 138Q01SEY 16/03/2020 66 £ 4.9020 XLON 14:53:14 53271091987421 16/03/2020 117 £ 4.9020 XLON 14:53:14 53271091987422 16/03/2020 732 £ 4.9040 XLON 14:53:15 53271091987496 16/03/2020 400 £ 4.9030 XLON 14:53:36 53271091987867 16/03/2020 492 £ 4.9030 XLON 14:53:36 53271091987868 16/03/2020 106 £ 4.9040 CHIX 14:53:36 138Q01SNX 16/03/2020 300 £ 4.9030 XLON 14:53:36 53271091987871 16/03/2020 100 £ 4.9030 XLON 14:53:36 53271091987872 16/03/2020 30 £ 4.9030 XLON 14:53:36 53271091987873 16/03/2020 246 £ 4.9020 BATE 14:53:38 038Q017NE 16/03/2020 230 £ 4.9090 XLON 14:53:41 53271091987959 16/03/2020 91 £ 4.9090 XLON 14:53:41 53271091987960 16/03/2020 425 £ 4.9120 XLON 14:53:42 53271091988072 16/03/2020 386 £ 4.9170 XLON 14:53:53 53271091988248 16/03/2020 150 £ 4.9190 XLON 14:54:04 53271091988446 16/03/2020 118 £ 4.9190 XLON 14:54:04 53271091988447 16/03/2020 397 £ 4.9240 XLON 14:54:12 53271091988601 16/03/2020 92 £ 4.9240 XLON 14:54:12 53271091988602 16/03/2020 1,441 £ 4.9200 XLON 14:54:13 53271091988606 16/03/2020 695 £ 4.9200 XLON 14:54:13 53271091988635 16/03/2020 285 £ 4.9230 CHIX 14:54:16 138Q01SZ6 16/03/2020 100 £ 4.9230 CHIX 14:54:16 138Q01SZ7 16/03/2020 750 £ 4.9190 XLON 14:54:25 53271091988868 16/03/2020 764 £ 4.9190 XLON 14:54:25 53271091988867 16/03/2020 360 £ 4.9190 XLON 14:54:25 53271091988871 16/03/2020 521 £ 4.9190 XLON 14:54:25 53271091988872 16/03/2020 418 £ 4.9090 XLON 14:54:26 53271091988954 16/03/2020 307 £ 4.9080 CHIX 14:54:27 138Q01T1Y 16/03/2020 50 £ 4.9070 CHIX 14:54:27 138Q01T29 16/03/2020 294 £ 4.9040 CHIX 14:54:28 138Q01T2F 16/03/2020 48 £ 4.9140 XLON 14:54:43 53271091989425 16/03/2020 1,096 £ 4.9140 XLON 14:54:43 53271091989426 16/03/2020 1,087 £ 4.9110 CHIX 14:54:43 138Q01T64 16/03/2020 418 £ 4.9110 XLON 14:54:43 53271091989433 16/03/2020 32 £ 4.9050 XLON 14:54:47 53271091989498 16/03/2020 536 £ 4.9020 CHIX 14:54:51 138Q01T7M 16/03/2020 32 £ 4.9030 BATE 14:55:22 038Q0183B 16/03/2020 100 £ 4.9030 BATE 14:55:22 038Q0183C 16/03/2020 403 £ 4.9030 XLON 14:55:23 53271091989867 16/03/2020 303 £ 4.9110 XLON 14:55:58 53271091990453 16/03/2020 81 £ 4.9110 XLON 14:55:58 53271091990454 16/03/2020 730 £ 4.9160 XLON 14:55:58 53271091990479 16/03/2020 513 £ 4.9050 XLON 14:56:00 53271091990543 16/03/2020 520 £ 4.9070 XLON 14:56:05 53271091990599 16/03/2020 520 £ 4.9070 XLON 14:56:05 53271091990645 16/03/2020 917 £ 4.9030 XLON 14:56:06 53271091990693 16/03/2020 373 £ 4.9020 BATE 14:56:06 038Q0189E 16/03/2020 137 £ 4.9010 XLON 14:56:06 53271091990718 16/03/2020 370 £ 4.9010 XLON 14:56:06 53271091990719 16/03/2020 137 £ 4.9010 XLON 14:56:06 53271091990720 16/03/2020 1,242 £ 4.9010 XLON 14:56:06 53271091990767 16/03/2020 565 £ 4.8810 BATE 14:56:09 038Q018CG 16/03/2020 178 £ 4.8890 BATE 14:56:09 038Q018CH 16/03/2020 100 £ 4.8890 BATE 14:56:09 038Q018CI 16/03/2020 341 £ 4.8960 BATE 14:56:09 038Q018CJ 16/03/2020 370 £ 4.8770 CHIX 14:56:15 138Q01TSE 16/03/2020 404 £ 4.8720 CHIX 14:56:18 138Q01TST 16/03/2020 199 £ 4.8780 BATE 14:56:19 038Q018E1 16/03/2020 505 £ 4.8810 XLON 14:56:26 53271091991532 16/03/2020 900 £ 4.8810 XLON 14:56:26 53271091991531 16/03/2020 97 £ 4.8810 XLON 14:56:26 53271091991533 16/03/2020 493 £ 4.8810 CHIX 14:56:26 138Q01TV3 16/03/2020 283 £ 4.8810 CHIX 14:56:26 138Q01TV4 16/03/2020 729 £ 4.8810 XLON 14:56:27 53271091991537 16/03/2020 271 £ 4.8810 CHIX 14:56:27 138Q01TVB 16/03/2020 279 £ 4.8810 CHIX 14:56:27 138Q01TVC 16/03/2020 585 £ 4.8870 XLON 14:57:04 53271091991907 16/03/2020 22 £ 4.8870 XLON 14:57:04 53271091991908 16/03/2020 600 £ 4.8870 XLON 14:57:14 53271091992081 16/03/2020 579 £ 4.8900 XLON 14:57:14 53271091992082 16/03/2020 101 £ 4.8910 BATE 14:57:15 038Q018K3 16/03/2020 100 £ 4.8910 BATE 14:57:15 038Q018K4 16/03/2020 993 £ 4.8870 XLON 14:57:15 53271091992123 16/03/2020 484 £ 4.8840 CHIX 14:57:24 138Q01U4U 16/03/2020 20 £ 4.8860 XLON 14:58:09 53271091992784 16/03/2020 400 £ 4.8880 XLON 14:58:09 53271091992785 16/03/2020 550 £ 4.8890 XLON 14:58:09 53271091992786 16/03/2020 932 £ 4.8890 XLON 14:58:09 53271091992787 16/03/2020 136 £ 4.8900 XLON 14:58:14 53271091992869 16/03/2020 117 £ 4.8900 XLON 14:58:14 53271091992870 16/03/2020 237 £ 4.8900 XLON 14:58:14 53271091992871 16/03/2020 16 £ 4.8900 XLON 14:58:14 53271091992872 16/03/2020 519 £ 4.8840 XLON 14:58:15 53271091992899 16/03/2020 1,336 £ 4.8840 BATE 14:58:15 038Q018Q9 16/03/2020 378 £ 4.8830 XLON 14:58:25 53271091993107 16/03/2020 648 £ 4.8940 XLON 14:58:34 53271091993251 16/03/2020 308 £ 4.8940 XLON 14:58:34 53271091993252 16/03/2020 372 £ 4.8940 XLON 14:58:38 53271091993327 16/03/2020 381 £ 4.8920 CHIX 14:58:54 138Q01UL0 16/03/2020 299 £ 4.8920 CHIX 14:58:54 138Q01UL1 16/03/2020 391 £ 4.8890 XLON 14:58:54 53271091993431 16/03/2020 426 £ 4.8890 XLON 14:58:54 53271091993432 16/03/2020 200 £ 4.9000 BATE 14:59:16 038Q018XT 16/03/2020 94 £ 4.9100 XLON 14:59:38 53271091993943 16/03/2020 104 £ 4.9090 BATE 14:59:39 038Q0191I 16/03/2020 100 £ 4.9090 BATE 14:59:39 038Q0191J 16/03/2020 1,399 £ 4.9050 XLON 14:59:41 53271091994029 16/03/2020 910 £ 4.9050 CHIX 14:59:41 138Q01UTX 16/03/2020 400 £ 4.9100 XLON 14:59:45 53271091994073 16/03/2020 400 £ 4.9100 XLON 14:59:54 53271091994113 16/03/2020 710 £ 4.9090 XLON 15:00:08 53271091994402 16/03/2020 874 £ 4.9090 XLON 15:00:13 53271091994448 16/03/2020 279 £ 4.9090 XLON 15:00:13 53271091994449 16/03/2020 68 £ 4.9090 XLON 15:00:18 53271091994482 16/03/2020 341 £ 4.9090 XLON 15:00:21 53271091994510 16/03/2020 215 £ 4.9160 XLON 15:00:30 53271091994590 16/03/2020 118 £ 4.9160 XLON 15:00:31 53271091994601 16/03/2020 170 £ 4.9160 XLON 15:00:31 53271091994602 16/03/2020 1,159 £ 4.9200 XLON 15:00:43 53271091994805 16/03/2020 144 £ 4.9200 XLON 15:00:43 53271091994806 16/03/2020 377 £ 4.9200 XLON 15:00:45 53271091994826 16/03/2020 170 £ 4.9200 XLON 15:00:45 53271091994827 16/03/2020 367 £ 4.9200 XLON 15:00:45 53271091994828 16/03/2020 245 £ 4.9200 XLON 15:00:46 53271091994839 16/03/2020 249 £ 4.9200 XLON 15:00:46 53271091994840 16/03/2020 710 £ 4.9190 XLON 15:00:48 53271091994909 16/03/2020 325 £ 4.9200 XLON 15:00:48 53271091994910 16/03/2020 300 £ 4.9150 XLON 15:00:49 53271091994914 16/03/2020 162 £ 4.9150 XLON 15:00:49 53271091994915 16/03/2020 73 £ 4.9100 XLON 15:01:08 53271091995121 16/03/2020 1,029 £ 4.9100 XLON 15:01:08 53271091995122 16/03/2020 113 £ 4.9120 CHIX 15:01:10 138Q01V6R 16/03/2020 100 £ 4.9120 CHIX 15:01:10 138Q01V6S 16/03/2020 355 £ 4.9070 CHIX 15:01:15 138Q01V7I 16/03/2020 378 £ 4.9060 XLON 15:01:15 53271091995218 16/03/2020 177 £ 4.9070 CHIX 15:01:16 138Q01V95 16/03/2020 100 £ 4.9070 CHIX 15:01:16 138Q01V96 16/03/2020 400 £ 4.9110 XLON 15:01:22 53271091995353 16/03/2020 7 £ 4.9110 XLON 15:01:22 53271091995354 16/03/2020 363 £ 4.9110 XLON 15:01:25 53271091995392 16/03/2020 74 £ 4.9110 XLON 15:01:34 53271091995474 16/03/2020 430 £ 4.9110 XLON 15:01:34 53271091995475 16/03/2020 313 £ 4.9110 XLON 15:01:35 53271091995485 16/03/2020 62 £ 4.9110 XLON 15:01:35 53271091995486 16/03/2020 477 £ 4.9110 XLON 15:01:35 53271091995477 16/03/2020 30 £ 4.9120 BATE 15:01:38 038Q019GA 16/03/2020 100 £ 4.9120 BATE 15:01:38 038Q019GB 16/03/2020 100 £ 4.9110 CHIX 15:01:38 138Q01VCG 16/03/2020 395 £ 4.9110 XLON 15:01:41 53271091995566 16/03/2020 300 £ 4.9110 BATE 15:01:43 038Q019GK 16/03/2020 897 £ 4.9080 XLON 15:01:47 53271091995628 16/03/2020 1,372 £ 4.9080 XLON 15:01:47 53271091995627 16/03/2020 447 £ 4.9050 BATE 15:01:47 038Q019H5 16/03/2020 282 £ 4.9070 XLON 15:01:48 53271091995655 16/03/2020 142 £ 4.9080 XLON 15:01:48 53271091995656 16/03/2020 22 £ 4.9060 XLON 15:01:48 53271091995652 16/03/2020 395 £ 4.9060 XLON 15:01:48 53271091995653 16/03/2020 118 £ 4.9070 XLON 15:01:48 53271091995654 16/03/2020 337 £ 4.9070 CHIX 15:01:48 138Q01VE6 16/03/2020 25 £ 4.9020 BATE 15:01:51 038Q019HL 16/03/2020 100 £ 4.9020 BATE 15:01:51 038Q019HM 16/03/2020 189 £ 4.9020 CHIX 15:01:52 138Q01VF9 16/03/2020 37 £ 4.9100 CHIX 15:02:03 138Q01VGR 16/03/2020 111 £ 4.9130 BATE 15:02:10 038Q019JG 16/03/2020 215 £ 4.9110 XLON 15:02:10 53271091995910 16/03/2020 366 £ 4.9150 XLON 15:02:15 53271091996159 16/03/2020 136 £ 4.9150 CHIX 15:02:15 138Q01VJH 16/03/2020 100 £ 4.9150 CHIX 15:02:15 138Q01VJI 16/03/2020 740 £ 4.9110 XLON 15:02:17 53271091996172 16/03/2020 90 £ 4.9100 CHIX 15:02:19 138Q01VKO 16/03/2020 136 £ 4.9100 CHIX 15:02:19 138Q01VKP 16/03/2020 68 £ 4.9120 BATE 15:02:30 038Q019MH 16/03/2020 435 £ 4.9060 XLON 15:02:30 53271091996328 16/03/2020 182 £ 4.9060 XLON 15:02:30 53271091996329 16/03/2020 449 £ 4.9060 XLON 15:02:30 53271091996331 16/03/2020 1,044 £ 4.9060 XLON 15:02:30 53271091996330 16/03/2020 427 £ 4.9060 XLON 15:02:30 53271091996353 16/03/2020 726 £ 4.9060 XLON 15:02:57 53271091996665 16/03/2020 1,128 £ 4.9030 BATE 15:02:59 038Q019PS 16/03/2020 917 £ 4.9030 BATE 15:02:59 038Q019PX 16/03/2020 511 £ 4.9010 BATE 15:03:01 038Q019QP 16/03/2020 822 £ 4.9180 XLON 15:03:55 53271091997415 16/03/2020 136 £ 4.9180 CHIX 15:03:55 138Q01W1N 16/03/2020 880 £ 4.9170 XLON 15:03:59 53271091997463 16/03/2020 310 £ 4.9170 XLON 15:03:59 53271091997464 16/03/2020 136 £ 4.9180 CHIX 15:04:00 138Q01W2N 16/03/2020 314 £ 4.9140 XLON 15:04:03 53271091997557 16/03/2020 400 £ 4.9160 XLON 15:04:03 53271091997540 16/03/2020 819 £ 4.9160 CHIX 15:04:03 138Q01W3H 16/03/2020 372 £ 4.9160 BATE 15:04:03 038Q019YO 16/03/2020 754 £ 4.9160 CHIX 15:04:03 138Q01W3I 16/03/2020 238 £ 4.9160 BATE 15:04:03 038Q019YP 16/03/2020 400 £ 4.9180 XLON 15:04:14 53271091997641 16/03/2020 400 £ 4.9180 XLON 15:04:18 53271091997674 16/03/2020 165 £ 4.9180 XLON 15:04:18 53271091997675 16/03/2020 900 £ 4.9230 XLON 15:04:24 53271091997758 16/03/2020 182 £ 4.9230 XLON 15:04:24 53271091997759 16/03/2020 286 £ 4.9170 CHIX 15:04:24 138Q01W79 16/03/2020 675 £ 4.9170 CHIX 15:04:24 138Q01W7A 16/03/2020 540 £ 4.9150 XLON 15:04:43 53271091997978 16/03/2020 67 £ 4.9150 XLON 15:04:43 53271091997980 16/03/2020 1,133 £ 4.9150 XLON 15:04:43 53271091997979 16/03/2020 84 £ 4.9150 XLON 15:04:43 53271091997981 16/03/2020 386 £ 4.9150 XLON 15:04:43 53271091997982 16/03/2020 460 £ 4.9150 XLON 15:04:43 53271091997983 16/03/2020 530 £ 4.9150 CHIX 15:04:43 138Q01WAQ 16/03/2020 1,280 £ 4.9170 XLON 15:04:43 53271091997998 16/03/2020 185 £ 4.9170 XLON 15:04:43 53271091997999 16/03/2020 185 £ 4.9180 XLON 15:04:43 53271091998000 16/03/2020 489 £ 4.9190 XLON 15:04:43 53271091998001 16/03/2020 506 £ 4.9190 XLON 15:04:43 53271091998002 16/03/2020 400 £ 4.9040 XLON 15:05:06 53271091998226 16/03/2020 52 £ 4.9050 XLON 15:05:06 53271091998227 16/03/2020 357 £ 4.9050 XLON 15:05:18 53271091998430 16/03/2020 176 £ 4.9050 XLON 15:05:24 53271091998558 16/03/2020 225 £ 4.9050 XLON 15:05:24 53271091998559 16/03/2020 732 £ 4.9010 XLON 15:05:27 53271091998579 16/03/2020 1,731 £ 4.9010 XLON 15:05:27 53271091998578 16/03/2020 406 £ 4.9050 XLON 15:05:31 53271091998610 16/03/2020 631 £ 4.9000 XLON 15:05:37 53271091998686 16/03/2020 393 £ 4.9000 XLON 15:05:37 53271091998685 16/03/2020 377 £ 4.9050 XLON 15:06:03 53271091999151 16/03/2020 357 £ 4.9050 XLON 15:06:06 53271091999295 16/03/2020 373 £ 4.9050 XLON 15:06:09 53271091999314 16/03/2020 528 £ 4.9020 XLON 15:06:14 53271091999394 16/03/2020 1,159 £ 4.9020 XLON 15:06:14 53271091999395 16/03/2020 382 £ 4.9020 XLON 15:06:15 53271091999404 16/03/2020 961 £ 4.9050 XLON 15:06:39 53271091999713 16/03/2020 357 £ 4.9050 XLON 15:06:41 53271091999732 16/03/2020 414 £ 4.9050 XLON 15:06:43 53271091999747 16/03/2020 861 £ 4.9050 XLON 15:06:43 53271091999752 16/03/2020 499 £ 4.9040 XLON 15:06:44 53271091999762 16/03/2020 684 £ 4.9010 XLON 15:06:48 53271091999882 16/03/2020 843 £ 4.9010 XLON 15:06:48 53271091999884 16/03/2020 115 £ 4.9050 CHIX 15:06:56 138Q01WXK 16/03/2020 412 £ 4.9050 XLON 15:06:56 53271091999961 16/03/2020 516 £ 4.9050 XLON 15:07:00 53271092000031 16/03/2020 1 £ 4.9050 BATE 15:07:01 038Q01AKZ 16/03/2020 614 £ 4.9050 XLON 15:07:01 53271092000072 16/03/2020 459 £ 4.9050 XLON 15:07:02 53271092000076 16/03/2020 362 £ 4.9050 XLON 15:07:02 53271092000083 16/03/2020 444 £ 4.9050 XLON 15:07:03 53271092000130 16/03/2020 385 £ 4.9050 XLON 15:07:03 53271092000142 16/03/2020 466 £ 4.9050 XLON 15:07:03 53271092000143 16/03/2020 1,010 £ 4.9050 XLON 15:07:03 53271092000118 16/03/2020 1,268 £ 4.9040 CHIX 15:07:04 138Q01X01 16/03/2020 404 £ 4.9050 XLON 15:07:04 53271092000149 16/03/2020 556 £ 4.9050 XLON 15:07:05 53271092000184 16/03/2020 100 £ 4.9050 XLON 15:07:05 53271092000185 16/03/2020 422 £ 4.9050 XLON 15:07:05 53271092000186 16/03/2020 439 £ 4.9050 XLON 15:07:05 53271092000230 16/03/2020 409 £ 4.9050 XLON 15:07:06 53271092000266 16/03/2020 377 £ 4.9050 XLON 15:07:06 53271092000282 16/03/2020 1,050 £ 4.9050 XLON 15:07:06 53271092000284 16/03/2020 1,399 £ 4.9050 XLON 15:07:06 53271092000285 16/03/2020 436 £ 4.9050 XLON 15:07:06 53271092000288 16/03/2020 438 £ 4.9050 XLON 15:07:08 53271092000295 16/03/2020 395 £ 4.9050 XLON 15:07:08 53271092000298 16/03/2020 900 £ 4.9050 XLON 15:07:08 53271092000311 16/03/2020 610 £ 4.9050 XLON 15:07:12 53271092000340 16/03/2020 332 £ 4.9030 XLON 15:07:12 53271092000342 16/03/2020 342 £ 4.9030 XLON 15:07:12 53271092000344 16/03/2020 788 £ 4.9030 XLON 15:07:12 53271092000345 16/03/2020 387 £ 4.9050 XLON 15:07:17 53271092000433 16/03/2020 353 £ 4.9050 XLON 15:07:17 53271092000434 16/03/2020 377 £ 4.9050 XLON 15:07:17 53271092000437 16/03/2020 50 £ 4.9050 BATE 15:07:20 038Q01AO5 16/03/2020 463 £ 4.9040 XLON 15:07:21 53271092000479 16/03/2020 930 £ 4.9040 CHIX 15:07:21 138Q01X42 16/03/2020 862 £ 4.9040 CHIX 15:07:21 138Q01X4B 16/03/2020 455 £ 4.9040 XLON 15:07:21 53271092000484 16/03/2020 50 £ 4.9050 BATE 15:07:25 038Q01AOG 16/03/2020 392 £ 4.9030 XLON 15:07:26 53271092000507 16/03/2020 443 £ 4.9020 XLON 15:07:27 53271092000537 16/03/2020 117 £ 4.9020 BATE 15:07:44 038Q01APR 16/03/2020 100 £ 4.9020 BATE 15:07:44 038Q01APS 16/03/2020 483 £ 4.9000 CHIX 15:07:44 138Q01X7P 16/03/2020 100 £ 4.9020 BATE 15:07:49 038Q01AQL 16/03/2020 1,200 £ 4.9020 XLON 15:07:59 53271092000999 16/03/2020 821 £ 4.9020 XLON 15:07:59 53271092001001 16/03/2020 45 £ 4.9020 XLON 15:07:59 53271092001000 16/03/2020 612 £ 4.9030 XLON 15:08:06 53271092001107 16/03/2020 482 £ 4.9030 XLON 15:08:06 53271092001108 16/03/2020 363 £ 4.9010 XLON 15:08:14 53271092001258 16/03/2020 555 £ 4.9000 XLON 15:08:26 53271092001365 16/03/2020 407 £ 4.8940 CHIX 15:08:31 138Q01XH9 16/03/2020 464 £ 4.8930 XLON 15:08:31 53271092001600 16/03/2020 80 £ 4.8930 XLON 15:08:31 53271092001602 16/03/2020 373 £ 4.8930 XLON 15:08:31 53271092001603 16/03/2020 547 £ 4.8970 BATE 15:08:31 038Q01AVH 16/03/2020 100 £ 4.8970 BATE 15:08:31 038Q01AVI 16/03/2020 830 £ 4.8930 XLON 15:08:31 53271092001617 16/03/2020 305 £ 4.9110 XLON 15:09:09 53271092002075 16/03/2020 290 £ 4.9110 XLON 15:09:09 53271092002076 16/03/2020 400 £ 4.9150 XLON 15:09:18 53271092002325 16/03/2020 446 £ 4.9150 XLON 15:09:18 53271092002326 16/03/2020 1,351 £ 4.9160 XLON 15:09:27 53271092002476 16/03/2020 57 £ 4.9160 XLON 15:09:27 53271092002477 16/03/2020 448 £ 4.9230 XLON 15:09:39 53271092002617 16/03/2020 663 £ 4.9360 XLON 15:10:08 53271092002924 16/03/2020 136 £ 4.9360 CHIX 15:10:09 138Q01XWB 16/03/2020 365 £ 4.9370 XLON 15:10:14 53271092003023 16/03/2020 722 £ 4.9370 XLON 15:10:19 53271092003178 16/03/2020 136 £ 4.9430 CHIX 15:10:24 138Q01XZR 16/03/2020 100 £ 4.9430 CHIX 15:10:24 138Q01XZS 16/03/2020 235 £ 4.9430 CHIX 15:10:27 138Q01Y07 16/03/2020 326 £ 4.9560 BATE 15:10:38 038Q01B7Y 16/03/2020 115 £ 4.9840 XLON 15:11:27 53271092004067 16/03/2020 730 £ 4.9840 BATE 15:11:39 038Q01BDW 16/03/2020 501 £ 4.9780 XLON 15:11:41 53271092004565 16/03/2020 545 £ 4.9780 XLON 15:11:41 53271092004577 16/03/2020 47 £ 4.9780 XLON 15:11:42 53271092004580 16/03/2020 14 £ 4.9780 XLON 15:11:42 53271092004593 16/03/2020 194 £ 4.9780 XLON 15:11:42 53271092004594 16/03/2020 381 £ 4.9780 XLON 15:11:42 53271092004595 16/03/2020 589 £ 4.9780 XLON 15:11:42 53271092004596 16/03/2020 15 £ 4.9870 XLON 15:11:57 53271092004737 16/03/2020 227 £ 4.9870 XLON 15:11:57 53271092004738 16/03/2020 730 £ 4.9860 XLON 15:12:04 53271092004838 16/03/2020 543 £ 4.9820 XLON 15:12:05 53271092004846 16/03/2020 1,211 £ 4.9820 XLON 15:12:05 53271092004847 16/03/2020 200 £ 4.9850 CHIX 15:12:11 138Q01YNG 16/03/2020 940 £ 4.9980 BATE 15:12:31 038Q01BM1 16/03/2020 53 £ 5.0020 CHIX 15:12:31 138Q01YQG 16/03/2020 200 £ 5.0020 CHIX 15:12:31 138Q01YQH 16/03/2020 200 £ 5.0040 CHIX 15:12:31 138Q01YQI 16/03/2020 200 £ 5.0060 CHIX 15:12:31 138Q01YQJ 16/03/2020 364 £ 5.0080 XLON 15:12:34 53271092005193 16/03/2020 200 £ 5.0060 CHIX 15:12:34 138Q01YRU 16/03/2020 584 £ 5.0040 XLON 15:12:36 53271092005290 16/03/2020 132 £ 5.0020 CHIX 15:12:42 138Q01YUG 16/03/2020 198 £ 5.0120 XLON 15:12:45 53271092005439 16/03/2020 9 £ 5.0220 XLON 15:12:52 53271092005599 16/03/2020 730 £ 5.0220 XLON 15:12:52 53271092005600 16/03/2020 370 £ 5.0160 XLON 15:12:59 53271092005724 16/03/2020 1,243 £ 5.0160 CHIX 15:12:59 138Q01YZ1 16/03/2020 397 £ 5.0160 BATE 15:12:59 038Q01BQC 16/03/2020 709 £ 5.0160 XLON 15:12:59 53271092005743 16/03/2020 828 £ 5.0200 CHIX 15:13:04 138Q01YZY 16/03/2020 1,020 £ 5.0200 BATE 15:13:04 038Q01BR2 16/03/2020 15 £ 5.0240 XLON 15:13:04 53271092005819 16/03/2020 915 £ 5.0180 XLON 15:13:05 53271092005832 16/03/2020 247 £ 5.0180 XLON 15:13:05 53271092005845 16/03/2020 219 £ 5.0180 XLON 15:13:05 53271092005846 16/03/2020 398 £ 5.0200 XLON 15:13:06 53271092005985 16/03/2020 191 £ 5.0200 XLON 15:13:06 53271092005986 16/03/2020 19 £ 5.0200 XLON 15:13:06 53271092005987 16/03/2020 28 £ 5.0240 BATE 15:13:13 038Q01BSL 16/03/2020 100 £ 5.0240 BATE 15:13:13 038Q01BSM 16/03/2020 399 £ 5.0260 XLON 15:13:14 53271092006096 16/03/2020 552 £ 5.0260 XLON 15:13:14 53271092006097 16/03/2020 22 £ 5.0260 XLON 15:13:14 53271092006098 16/03/2020 474 £ 5.0140 XLON 15:13:14 53271092006104 16/03/2020 746 £ 5.0140 XLON 15:13:14 53271092006102 16/03/2020 1,334 £ 5.0140 XLON 15:13:15 53271092006120 16/03/2020 15 £ 5.0160 BATE 15:13:15 038Q01BT7 16/03/2020 364 £ 5.0140 XLON 15:13:15 53271092006125 16/03/2020 254 £ 5.0140 XLON 15:13:16 53271092006132 16/03/2020 267 £ 5.0140 XLON 15:13:16 53271092006133 16/03/2020 613 £ 5.0100 XLON 15:13:17 53271092006185 16/03/2020 460 £ 5.0080 XLON 15:13:17 53271092006284 16/03/2020 100 £ 5.0100 BATE 15:13:17 038Q01BTT 16/03/2020 400 £ 5.0020 XLON 15:13:19 53271092006307 16/03/2020 377 £ 4.9960 XLON 15:13:20 53271092006313 16/03/2020 510 £ 5.0080 XLON 15:13:47 53271092006806 16/03/2020 440 £ 5.0080 XLON 15:13:47 53271092006809 16/03/2020 136 £ 5.0060 CHIX 15:14:06 138Q01ZAG 16/03/2020 231 £ 5.0060 CHIX 15:14:06 138Q01ZAH 16/03/2020 81 £ 5.0500 CHIX 15:15:10 138Q01ZHH 16/03/2020 100 £ 5.0500 CHIX 15:15:10 138Q01ZHI 16/03/2020 149 £ 5.0500 CHIX 15:15:10 138Q01ZHJ 16/03/2020 300 £ 5.0500 XLON 15:15:14 53271092007647 16/03/2020 136 £ 5.0500 CHIX 15:15:14 138Q01ZHS 16/03/2020 601 £ 5.0500 XLON 15:15:22 53271092007719 16/03/2020 900 £ 5.0460 XLON 15:15:22 53271092007732 16/03/2020 154 £ 5.0480 XLON 15:15:31 53271092007914 16/03/2020 326 £ 5.0480 XLON 15:15:31 53271092007915 16/03/2020 152 £ 5.0500 XLON 15:15:31 53271092007918 16/03/2020 444 £ 5.0500 XLON 15:15:31 53271092007919 16/03/2020 118 £ 5.0460 XLON 15:15:38 53271092008180 16/03/2020 557 £ 5.0460 XLON 15:15:47 53271092008244 16/03/2020 370 £ 5.0560 XLON 15:15:47 53271092008248 16/03/2020 200 £ 5.0580 BATE 15:15:49 038Q01C8C 16/03/2020 501 £ 5.0720 XLON 15:15:55 53271092008353 16/03/2020 994 £ 5.0600 XLON 15:16:08 53271092008446 16/03/2020 340 £ 5.0600 XLON 15:16:08 53271092008447 16/03/2020 87 £ 5.0600 XLON 15:16:08 53271092008448 16/03/2020 1,533 £ 5.0600 CHIX 15:16:08 138Q01ZQR 16/03/2020 424 £ 5.0600 XLON 15:16:08 53271092008482 16/03/2020 376 £ 5.0600 XLON 15:16:08 53271092008481 16/03/2020 11 £ 5.0600 XLON 15:16:08 53271092008483 16/03/2020 1,392 £ 5.0600 XLON 15:16:08 53271092008486 16/03/2020 295 £ 5.0600 XLON 15:16:08 53271092008487 16/03/2020 1,394 £ 5.0600 XLON 15:16:10 53271092008528 16/03/2020 557 £ 5.0620 XLON 15:16:11 53271092008535 16/03/2020 837 £ 5.0620 XLON 15:16:11 53271092008536 16/03/2020 367 £ 5.0660 XLON 15:16:16 53271092008652 16/03/2020 266 £ 5.0660 XLON 15:16:17 53271092008657 16/03/2020 672 £ 5.0680 XLON 15:16:19 53271092008693 16/03/2020 361 £ 5.0680 XLON 15:16:20 53271092008697 16/03/2020 1,264 £ 5.0680 XLON 15:16:20 53271092008698 16/03/2020 447 £ 5.0680 XLON 15:16:21 53271092008703 16/03/2020 389 £ 5.0680 XLON 15:16:21 53271092008708 16/03/2020 493 £ 5.0680 XLON 15:16:22 53271092008721 16/03/2020 356 £ 5.0680 XLON 15:16:23 53271092008728 16/03/2020 58 £ 5.0680 XLON 15:16:23 53271092008729 16/03/2020 313 £ 5.0680 XLON 15:16:23 53271092008730 16/03/2020 1,258 £ 5.0640 XLON 15:16:23 53271092008732 16/03/2020 601 £ 5.0760 CHIX 15:16:55 138Q01ZW9 16/03/2020 69 £ 5.0780 XLON 15:16:55 53271092009209 16/03/2020 417 £ 5.0780 XLON 15:16:55 53271092009210 16/03/2020 408 £ 5.0780 XLON 15:16:55 53271092009211 16/03/2020 80 £ 5.0760 CHIX 15:16:55 138Q01ZWA 16/03/2020 400 £ 5.0760 XLON 15:17:01 53271092009272 16/03/2020 100 £ 5.0760 XLON 15:17:01 53271092009273 16/03/2020 810 £ 5.0660 XLON 15:17:09 53271092009349 16/03/2020 200 £ 5.0680 BATE 15:17:12 038Q01CFZ 16/03/2020 1,160 £ 5.0840 XLON 15:17:31 53271092009732 16/03/2020 136 £ 5.0840 CHIX 15:17:31 138Q0201M 16/03/2020 200 £ 5.0840 CHIX 15:17:31 138Q0201N 16/03/2020 994 £ 5.0760 XLON 15:17:32 53271092009741 16/03/2020 129 £ 5.0760 XLON 15:17:32 53271092009742 16/03/2020 667 £ 5.0760 XLON 15:17:32 53271092009746 16/03/2020 497 £ 5.0760 XLON 15:17:32 53271092009745 16/03/2020 676 £ 5.0640 XLON 15:17:32 53271092009778 16/03/2020 135 £ 5.0620 BATE 15:17:34 038Q01CJ5 16/03/2020 100 £ 5.0620 BATE 15:17:34 038Q01CJ6 16/03/2020 536 £ 5.0620 XLON 15:17:35 53271092009808 16/03/2020 342 £ 5.0620 XLON 15:17:35 53271092009799 16/03/2020 893 £ 5.0620 XLON 15:17:35 53271092009800 16/03/2020 627 £ 5.0580 CHIX 15:17:36 138Q02023 16/03/2020 670 £ 5.0620 XLON 15:17:52 53271092010068 16/03/2020 670 £ 5.0620 XLON 15:17:56 53271092010122 16/03/2020 1,160 £ 5.0680 XLON 15:18:16 53271092010474 16/03/2020 438 £ 5.0620 XLON 15:18:20 53271092010518 16/03/2020 1,566 £ 5.0620 XLON 15:18:20 53271092010516 16/03/2020 1,159 £ 5.0620 XLON 15:18:20 53271092010536 16/03/2020 512 £ 5.0620 XLON 15:18:20 53271092010543 16/03/2020 28 £ 5.0620 XLON 15:18:20 53271092010544 16/03/2020 800 £ 5.0620 XLON 15:18:21 53271092010550 16/03/2020 100 £ 5.0560 BATE 15:18:24 038Q01CNP 16/03/2020 100 £ 5.0560 BATE 15:18:24 038Q01CNQ 16/03/2020 119 £ 5.0500 XLON 15:18:26 53271092010612 16/03/2020 158 £ 5.0500 XLON 15:18:26 53271092010613 16/03/2020 820 £ 5.0500 XLON 15:18:26 53271092010614 16/03/2020 329 £ 5.0500 XLON 15:18:26 53271092010615 16/03/2020 467 £ 5.0360 XLON 15:18:26 53271092010623 16/03/2020 550 £ 5.0440 XLON 15:18:27 53271092010637 16/03/2020 400 £ 5.0460 XLON 15:18:27 53271092010638 16/03/2020 159 £ 5.0480 XLON 15:18:27 53271092010639 16/03/2020 550 £ 5.0420 XLON 15:18:27 53271092010654 16/03/2020 400 £ 5.0440 XLON 15:18:27 53271092010655 16/03/2020 494 £ 5.0440 XLON 15:18:27 53271092010656 16/03/2020 550 £ 5.0400 XLON 15:18:28 53271092010657 16/03/2020 550 £ 5.0400 XLON 15:18:28 53271092010662 16/03/2020 381 £ 5.0400 XLON 15:18:29 53271092010663 16/03/2020 467 £ 5.0160 XLON 15:18:30 53271092010688 16/03/2020 54 £ 5.0200 XLON 15:18:30 53271092010689 16/03/2020 680 £ 5.0180 XLON 15:18:30 53271092010690 16/03/2020 100 £ 5.0300 BATE 15:18:30 038Q01CO9 16/03/2020 459 £ 4.9910 XLON 15:18:32 53271092010757 16/03/2020 550 £ 4.9900 XLON 15:18:34 53271092010818 16/03/2020 863 £ 4.9910 XLON 15:18:34 53271092010847 16/03/2020 845 £ 4.9910 XLON 15:18:35 53271092010854 16/03/2020 3,169 £ 4.9910 XLON 15:18:35 53271092010855 16/03/2020 550 £ 5.0180 XLON 15:18:36 53271092010907 16/03/2020 550 £ 5.0120 XLON 15:18:37 53271092010913 16/03/2020 550 £ 5.0120 XLON 15:18:37 53271092010917 16/03/2020 409 £ 5.0120 XLON 15:18:38 53271092010924 16/03/2020 550 £ 5.0120 XLON 15:18:39 53271092010926 16/03/2020 400 £ 5.0160 XLON 15:18:42 53271092010954 16/03/2020 550 £ 5.0160 XLON 15:18:42 53271092010955 16/03/2020 550 £ 5.0540 XLON 15:18:57 53271092011189 16/03/2020 965 £ 5.0580 XLON 15:19:00 53271092011343 16/03/2020 372 £ 5.0580 XLON 15:19:03 53271092011379 16/03/2020 1,269 £ 5.0640 XLON 15:19:06 53271092011481 16/03/2020 419 £ 5.0640 XLON 15:19:08 53271092011502 16/03/2020 400 £ 5.0600 XLON 15:19:11 53271092011591 16/03/2020 386 £ 5.0600 XLON 15:19:11 53271092011605 16/03/2020 1,463 £ 5.0520 CHIX 15:19:11 138Q020I6 16/03/2020 1,195 £ 5.0520 CHIX 15:19:11 138Q020I8 16/03/2020 379 £ 5.0480 BATE 15:19:11 038Q01CUO 16/03/2020 457 £ 5.0580 XLON 15:19:36 53271092011969 16/03/2020 1,052 £ 5.0700 XLON 15:19:47 53271092012192 16/03/2020 1,394 £ 5.0720 XLON 15:19:48 53271092012211 16/03/2020 1,178 £ 5.0620 BATE 15:19:49 038Q01D11 16/03/2020 1,394 £ 5.0760 XLON 15:19:55 53271092012328 16/03/2020 497 £ 5.0740 XLON 15:19:55 53271092012329 16/03/2020 1,196 £ 5.0680 XLON 15:19:56 53271092012335 16/03/2020 1,606 £ 5.0680 XLON 15:19:59 53271092012372 16/03/2020 6 £ 5.0700 XLON 15:20:06 53271092012582 16/03/2020 927 £ 5.0700 CHIX 15:20:07 138Q020T2 16/03/2020 1,384 £ 5.0840 XLON 15:20:15 53271092012861 16/03/2020 590 £ 5.0760 XLON 15:20:16 53271092012898 16/03/2020 1,315 £ 5.0760 XLON 15:20:16 53271092012897 16/03/2020 598 £ 5.0840 XLON 15:20:42 53271092013424 16/03/2020 452 £ 5.0860 XLON 15:20:49 53271092013534 16/03/2020 415 £ 5.0780 XLON 15:20:53 53271092013565 16/03/2020 1,362 £ 5.0780 BATE 15:20:53 038Q01DAM 16/03/2020 400 £ 5.0740 XLON 15:20:53 53271092013575 16/03/2020 386 £ 5.0760 XLON 15:20:53 53271092013576 16/03/2020 521 £ 5.0740 XLON 15:21:06 53271092013832 16/03/2020 569 £ 5.0700 BATE 15:21:06 038Q01DCT 16/03/2020 527 £ 5.0700 BATE 15:21:06 038Q01DCU 16/03/2020 367 £ 5.0700 XLON 15:21:06 53271092013872 16/03/2020 390 £ 5.0720 XLON 15:21:06 53271092013910 16/03/2020 312 £ 5.0600 XLON 15:21:10 53271092013963 16/03/2020 204 £ 5.0600 XLON 15:21:10 53271092013964 16/03/2020 542 £ 5.0860 CHIX 15:21:33 138Q0219A 16/03/2020 438 £ 5.0860 XLON 15:21:35 53271092014437 16/03/2020 414 £ 5.0860 XLON 15:21:35 53271092014439 16/03/2020 742 £ 5.0860 XLON 15:21:35 53271092014438 16/03/2020 647 £ 5.0860 XLON 15:21:35 53271092014452 16/03/2020 853 £ 5.0800 CHIX 15:21:36 138Q0219I 16/03/2020 107 £ 5.0860 BATE 15:21:41 038Q01DGI 16/03/2020 100 £ 5.0860 BATE 15:21:41 038Q01DGJ 16/03/2020 82 £ 5.0860 XLON 15:21:51 53271092014776 16/03/2020 537 £ 5.0860 XLON 15:22:04 53271092014932 16/03/2020 1,005 £ 5.0860 XLON 15:22:04 53271092014933 16/03/2020 353 £ 5.0860 XLON 15:22:06 53271092014972 16/03/2020 1,216 £ 5.0840 BATE 15:22:06 038Q01DIO 16/03/2020 1,291 £ 5.0840 BATE 15:22:06 038Q01DIT 16/03/2020 533 £ 5.0840 XLON 15:22:06 53271092014987 16/03/2020 1,439 £ 5.0800 BATE 15:22:07 038Q01DIX 16/03/2020 306 £ 5.0820 XLON 15:22:07 53271092014990 16/03/2020 82 £ 5.0820 XLON 15:22:07 53271092014991 16/03/2020 50 £ 5.0860 BATE 15:22:13 038Q01DJV 16/03/2020 100 £ 5.0860 BATE 15:22:13 038Q01DJW 16/03/2020 64 £ 5.0880 BATE 15:22:13 038Q01DJX 16/03/2020 50 £ 5.0880 BATE 15:22:15 038Q01DK1 16/03/2020 100 £ 5.0880 BATE 15:22:15 038Q01DK2 16/03/2020 366 £ 5.1000 XLON 15:22:55 53271092015747 16/03/2020 1,606 £ 5.1000 XLON 15:22:56 53271092015753 16/03/2020 646 £ 5.0940 CHIX 15:22:57 138Q021OD 16/03/2020 1,404 £ 5.0920 BATE 15:22:57 038Q01DOR 16/03/2020 1,000 £ 5.0920 XLON 15:22:57 53271092015804 16/03/2020 208 £ 5.0920 XLON 15:22:57 53271092015805 16/03/2020 750 £ 5.0900 XLON 15:22:57 53271092015808 16/03/2020 100 £ 5.0880 BATE 15:22:58 038Q01DOT 16/03/2020 1,184 £ 5.0920 XLON 15:22:58 53271092015812 16/03/2020 991 £ 5.0920 XLON 15:22:58 53271092015813 16/03/2020 237 £ 5.0940 XLON 15:23:03 53271092015918 16/03/2020 353 £ 5.1080 XLON 15:23:13 53271092016078 16/03/2020 302 £ 5.1080 XLON 15:23:13 53271092016079 16/03/2020 226 £ 5.1200 XLON 15:23:18 53271092016132 16/03/2020 312 £ 5.1080 XLON 15:23:20 53271092016154 16/03/2020 1,324 £ 5.1200 XLON 15:23:35 53271092016469 16/03/2020 255 £ 5.1340 XLON 15:23:42 53271092016504 16/03/2020 814 £ 5.1300 XLON 15:23:47 53271092016609 16/03/2020 461 £ 5.1300 XLON 15:23:51 53271092016718 16/03/2020 787 £ 5.1300 XLON 15:23:51 53271092016717 16/03/2020 839 £ 5.1300 XLON 15:23:51 53271092016719 16/03/2020 83 £ 5.1300 XLON 15:23:51 53271092016720 16/03/2020 275 £ 5.1380 XLON 15:23:51 53271092016739 16/03/2020 186 £ 5.1380 XLON 15:23:52 53271092016757 16/03/2020 102 £ 5.1380 XLON 15:23:53 53271092016759 16/03/2020 625 £ 5.1400 XLON 15:23:56 53271092016893 16/03/2020 1,336 £ 5.1360 XLON 15:23:56 53271092016908 16/03/2020 385 £ 5.1360 XLON 15:23:56 53271092016909 16/03/2020 1,338 £ 5.1360 XLON 15:23:57 53271092016919 16/03/2020 729 £ 5.1380 XLON 15:23:57 53271092016933 16/03/2020 367 £ 5.1380 XLON 15:23:57 53271092016934 16/03/2020 1,110 £ 5.1380 XLON 15:23:59 53271092016983 16/03/2020 940 £ 5.1380 XLON 15:23:59 53271092016990 16/03/2020 616 £ 5.1380 XLON 15:24:00 53271092017006 16/03/2020 579 £ 5.1400 XLON 15:24:01 53271092017016 16/03/2020 703 £ 5.1360 CHIX 15:24:02 138Q021YT 16/03/2020 116 £ 5.1340 XLON 15:24:02 53271092017095 16/03/2020 277 £ 5.1340 XLON 15:24:02 53271092017096 16/03/2020 1,200 £ 5.1280 BATE 15:24:02 038Q01DW3 16/03/2020 170 £ 5.1280 BATE 15:24:02 038Q01DW4 16/03/2020 400 £ 5.1320 XLON 15:24:03 53271092017183 16/03/2020 705 £ 5.1280 XLON 15:24:06 53271092017231 16/03/2020 718 £ 5.1280 XLON 15:24:06 53271092017232 16/03/2020 1,308 £ 5.1280 BATE 15:24:06 038Q01DX0 16/03/2020 520 £ 5.1220 BATE 15:24:07 038Q01DXB 16/03/2020 375 £ 5.1300 XLON 15:24:07 53271092017328 16/03/2020 333 £ 5.1300 XLON 15:24:07 53271092017329 16/03/2020 400 £ 5.1280 XLON 15:24:08 53271092017332 16/03/2020 316 £ 5.1280 XLON 15:24:08 53271092017333 16/03/2020 229 £ 5.1280 XLON 15:24:08 53271092017340 16/03/2020 241 £ 5.1280 XLON 15:24:09 53271092017345 16/03/2020 490 £ 5.1220 BATE 15:24:17 038Q01DY4 16/03/2020 168 £ 5.1220 BATE 15:24:17 038Q01DY5 16/03/2020 699 £ 5.1200 XLON 15:24:17 53271092017557 16/03/2020 790 £ 5.1220 BATE 15:24:17 038Q01DY6 16/03/2020 350 £ 5.1220 XLON 15:24:18 53271092017616 16/03/2020 61 £ 5.1220 XLON 15:24:18 53271092017617 16/03/2020 400 £ 5.1200 XLON 15:24:30 53271092018094 16/03/2020 309 £ 5.1200 XLON 15:24:30 53271092018095 16/03/2020 114 £ 5.1220 XLON 15:24:32 53271092018130 16/03/2020 95 £ 5.1220 XLON 15:24:32 53271092018131 16/03/2020 400 £ 5.1240 XLON 15:24:46 53271092018315 16/03/2020 608 £ 5.1240 XLON 15:24:46 53271092018316 16/03/2020 225 £ 5.1200 CHIX 15:24:54 138Q022A6 16/03/2020 131 £ 5.1140 XLON 15:24:57 53271092018473 16/03/2020 361 £ 5.1160 CHIX 15:25:00 138Q022AL 16/03/2020 100 £ 5.1160 CHIX 15:25:00 138Q022AM 16/03/2020 371 £ 5.1160 XLON 15:25:00 53271092018507 16/03/2020 227 £ 5.1160 XLON 15:25:00 53271092018508 16/03/2020 979 £ 5.1080 XLON 15:25:04 53271092018581 16/03/2020 413 £ 5.1080 XLON 15:25:04 53271092018587 16/03/2020 13 £ 5.1060 BATE 15:25:19 038Q01E6O 16/03/2020 58 £ 5.1040 BATE 15:25:24 038Q01E7Q 16/03/2020 100 £ 5.1040 BATE 15:25:24 038Q01E7R 16/03/2020 46 £ 5.1040 CHIX 15:25:25 138Q022HC 16/03/2020 1 £ 5.1040 BATE 15:25:29 038Q01E8I 16/03/2020 595 £ 5.0980 XLON 15:25:30 53271092019114 16/03/2020 31 £ 5.0980 XLON 15:25:30 53271092019115 16/03/2020 610 £ 5.0980 XLON 15:25:30 53271092019116 16/03/2020 1 £ 5.1040 BATE 15:25:34 038Q01E9C 16/03/2020 100 £ 5.0980 BATE 15:25:41 038Q01EA0 16/03/2020 15 £ 5.0980 BATE 15:25:41 038Q01EA1 16/03/2020 358 £ 5.1080 XLON 15:26:14 53271092020055 16/03/2020 26 £ 5.1080 XLON 15:26:14 53271092020089 16/03/2020 65 £ 5.1060 XLON 15:26:14 53271092020128 16/03/2020 400 £ 5.0980 XLON 15:26:18 53271092020214 16/03/2020 34 £ 5.0980 XLON 15:26:18 53271092020215 16/03/2020 50 £ 5.1000 BATE 15:26:19 038Q01EFM 16/03/2020 398 £ 5.0960 CHIX 15:26:20 138Q022RO 16/03/2020 100 £ 5.0960 CHIX 15:26:20 138Q022RP 16/03/2020 45 £ 5.0960 CHIX 15:26:20 138Q022RQ 16/03/2020 400 £ 5.0940 XLON 15:26:20 53271092020321 16/03/2020 56 £ 5.0960 BATE 15:26:21 038Q01EFR 16/03/2020 100 £ 5.0960 BATE 15:26:21 038Q01EFS 16/03/2020 100 £ 5.0960 CHIX 15:26:21 138Q022RY 16/03/2020 339 £ 5.0900 XLON 15:26:22 53271092020351 16/03/2020 57 £ 5.0900 XLON 15:26:22 53271092020352 16/03/2020 609 £ 5.0840 XLON 15:26:30 53271092020441 16/03/2020 100 £ 5.0920 CHIX 15:26:30 138Q022TC 16/03/2020 552 £ 5.0840 XLON 15:26:30 53271092020509 16/03/2020 376 £ 5.0860 BATE 15:26:31 038Q01EH1 16/03/2020 25 £ 5.0840 CHIX 15:26:35 138Q022TL 16/03/2020 736 £ 5.0840 CHIX 15:26:35 138Q022TM 16/03/2020 513 £ 5.1000 BATE 15:26:56 038Q01EJL 16/03/2020 24 £ 5.1020 CHIX 15:27:23 138Q02328 16/03/2020 200 £ 5.1020 CHIX 15:27:23 138Q02329 16/03/2020 50 £ 5.1020 CHIX 15:27:23 138Q0232A 16/03/2020 1,234 £ 5.1000 CHIX 15:27:29 138Q02339 16/03/2020 407 £ 5.0980 XLON 15:27:29 53271092021407 16/03/2020 122 £ 5.0980 XLON 15:27:29 53271092021408 16/03/2020 437 £ 5.0980 XLON 15:27:29 53271092021409 16/03/2020 354 £ 5.0960 XLON 15:27:40 53271092021518 16/03/2020 400 £ 5.0960 XLON 15:27:40 53271092021517 16/03/2020 396 £ 5.0960 XLON 15:27:40 53271092021526 16/03/2020 336 £ 5.0940 BATE 15:27:45 038Q01EOM 16/03/2020 180 £ 5.0940 BATE 15:27:45 038Q01EON 16/03/2020 218 £ 5.0900 XLON 15:27:46 53271092021636 16/03/2020 18 £ 5.0900 XLON 15:27:46 53271092021637 16/03/2020 453 £ 5.0900 XLON 15:27:46 53271092021641 16/03/2020 140 £ 5.1000 CHIX 15:28:30 138Q023J2 16/03/2020 100 £ 5.1000 CHIX 15:28:30 138Q023J3 16/03/2020 100 £ 5.0920 XLON 15:28:34 53271092022846 16/03/2020 725 £ 5.0920 XLON 15:28:34 53271092022847 16/03/2020 385 £ 5.0920 XLON 15:28:34 53271092022853 16/03/2020 225 £ 5.1000 BATE 15:28:35 038Q01EUW 16/03/2020 147 £ 5.0900 BATE 15:28:37 038Q01EV7 16/03/2020 169 £ 5.0900 BATE 15:28:37 038Q01EV8 16/03/2020 100 £ 5.0900 BATE 15:28:37 038Q01EV9 16/03/2020 387 £ 5.0900 CHIX 15:28:38 138Q023KD 16/03/2020 119 £ 5.0880 CHIX 15:28:59 138Q023M3 16/03/2020 53 £ 5.1000 CHIX 15:29:08 138Q023O4 16/03/2020 100 £ 5.1000 CHIX 15:29:08 138Q023O5 16/03/2020 400 £ 5.0960 BATE 15:29:08 038Q01EYB 16/03/2020 100 £ 5.0980 BATE 15:29:08 038Q01EYC 16/03/2020 134 £ 5.1060 CHIX 15:29:14 138Q023PV 16/03/2020 82 £ 5.1060 CHIX 15:29:14 138Q023PW 16/03/2020 136 £ 5.1060 CHIX 15:29:14 138Q023PX 16/03/2020 77 £ 5.1060 CHIX 15:29:14 138Q023PY 16/03/2020 177 £ 5.1040 XLON 15:29:20 53271092023640 16/03/2020 704 £ 5.1000 CHIX 15:29:20 138Q023S8 16/03/2020 993 £ 5.0980 BATE 15:29:20 038Q01F0M 16/03/2020 370 £ 5.0980 XLON 15:29:22 53271092023735 16/03/2020 100 £ 5.0960 BATE 15:29:24 038Q01F0W 16/03/2020 192 £ 5.0940 XLON 15:29:24 53271092023765 16/03/2020 227 £ 5.0960 XLON 15:29:24 53271092023766 16/03/2020 845 £ 5.0880 CHIX 15:29:28 138Q023UI 16/03/2020 406 £ 5.0900 XLON 15:29:37 53271092024107 16/03/2020 194 £ 5.0900 XLON 15:29:37 53271092024108 16/03/2020 162 £ 5.0900 XLON 15:29:37 53271092024109 16/03/2020 83 £ 5.0900 XLON 15:29:37 53271092024110 16/03/2020 300 £ 5.0980 XLON 15:29:45 53271092024265 16/03/2020 144 £ 5.1080 XLON 15:30:09 53271092024788 16/03/2020 606 £ 5.1080 XLON 15:30:09 53271092024789 16/03/2020 400 £ 5.1120 XLON 15:30:10 53271092024793 16/03/2020 479 £ 5.1140 XLON 15:30:10 53271092024794 16/03/2020 173 £ 5.1140 CHIX 15:30:19 138Q0247D 16/03/2020 100 £ 5.1140 CHIX 15:30:19 138Q0247E 16/03/2020 688 £ 5.1100 XLON 15:30:20 53271092024901 16/03/2020 133 £ 5.1100 XLON 15:30:20 53271092024902 16/03/2020 411 £ 5.1100 CHIX 15:30:20 138Q0247N 16/03/2020 657 £ 5.1300 XLON 15:30:31 53271092025211 16/03/2020 862 £ 5.1200 XLON 15:30:34 53271092025266 16/03/2020 375 £ 5.1200 XLON 15:30:34 53271092025267 16/03/2020 1,394 £ 5.1200 XLON 15:30:34 53271092025269 16/03/2020 1,200 £ 5.1200 XLON 15:30:35 53271092025293 16/03/2020 355 £ 5.1180 BATE 15:30:36 038Q01FB8 16/03/2020 1,658 £ 5.1120 XLON 15:31:03 53271092025642 16/03/2020 290 £ 5.1020 XLON 15:31:04 53271092025667 16/03/2020 150 £ 5.1020 XLON 15:31:04 53271092025670 16/03/2020 416 £ 5.1020 XLON 15:31:04 53271092025676 16/03/2020 631 £ 5.1060 BATE 15:31:07 038Q01FE6 16/03/2020 93 £ 5.1060 BATE 15:31:07 038Q01FE7 16/03/2020 271 £ 5.0940 CHIX 15:31:07 138Q024II 16/03/2020 146 £ 5.0940 CHIX 15:31:07 138Q024IJ 16/03/2020 377 £ 5.0940 CHIX 15:31:08 138Q024IL 16/03/2020 96 £ 5.0960 BATE 15:31:09 038Q01FEG 16/03/2020 100 £ 5.0960 BATE 15:31:09 038Q01FEH 16/03/2020 550 £ 5.0920 XLON 15:31:09 53271092025860 16/03/2020 683 £ 5.0980 XLON 15:31:26 53271092026124 16/03/2020 312 £ 5.0920 XLON 15:31:26 53271092026116 16/03/2020 108 £ 5.0920 XLON 15:31:26 53271092026117 16/03/2020 100 £ 5.1140 BATE 15:32:19 038Q01FKF 16/03/2020 152 £ 5.1160 BATE 15:32:19 038Q01FKG 16/03/2020 100 £ 5.1160 BATE 15:32:19 038Q01FKH 16/03/2020 416 £ 5.1400 XLON 15:33:06 53271092027285 16/03/2020 376 £ 5.1400 XLON 15:33:06 53271092027292 16/03/2020 404 £ 5.1360 XLON 15:33:06 53271092027294 16/03/2020 115 £ 5.1380 BATE 15:33:07 038Q01FO3 16/03/2020 100 £ 5.1380 BATE 15:33:07 038Q01FO4 16/03/2020 727 £ 5.1380 CHIX 15:33:07 138Q0253V 16/03/2020 129 £ 5.1380 BATE 15:33:09 038Q01FOD 16/03/2020 100 £ 5.1380 BATE 15:33:09 038Q01FOE 16/03/2020 246 £ 5.1320 XLON 15:33:10 53271092027314 16/03/2020 145 £ 5.1320 XLON 15:33:10 53271092027315 16/03/2020 83 £ 5.1300 XLON 15:33:10 53271092027324 16/03/2020 316 £ 5.1300 XLON 15:33:10 53271092027325 16/03/2020 800 £ 5.1320 XLON 15:33:10 53271092027327 16/03/2020 468 £ 5.1320 XLON 15:33:10 53271092027328 16/03/2020 800 £ 5.1300 XLON 15:33:10 53271092027330 16/03/2020 97 £ 5.1280 BATE 15:33:14 038Q01FP1 16/03/2020 100 £ 5.1280 BATE 15:33:14 038Q01FP2 16/03/2020 736 £ 5.1120 CHIX 15:33:28 138Q02591 16/03/2020 376 £ 5.1100 XLON 15:33:28 53271092027604 16/03/2020 394 £ 5.1100 XLON 15:33:28 53271092027603 16/03/2020 374 £ 5.1040 XLON 15:33:31 53271092027642 16/03/2020 82 £ 5.1040 XLON 15:33:31 53271092027645 16/03/2020 900 £ 5.0980 CHIX 15:33:45 138Q025DF 16/03/2020 496 £ 5.1020 BATE 15:33:48 038Q01FSM 16/03/2020 501 £ 5.0960 CHIX 15:33:52 138Q025E2 16/03/2020 548 £ 5.0940 BATE 15:33:52 038Q01FT5 16/03/2020 398 £ 5.0860 XLON 15:33:57 53271092027978 16/03/2020 378 £ 5.0860 XLON 15:33:57 53271092027979 16/03/2020 13 £ 5.0860 BATE 15:34:06 038Q01FVL 16/03/2020 100 £ 5.0860 BATE 15:34:06 038Q01FVM 16/03/2020 176 £ 5.0800 BATE 15:34:15 038Q01FWS 16/03/2020 672 £ 5.0800 BATE 15:34:15 038Q01FWT 16/03/2020 266 £ 5.0800 BATE 15:34:15 038Q01FWU 16/03/2020 546 £ 5.0780 XLON 15:34:15 53271092028213 16/03/2020 501 £ 5.0640 XLON 15:34:24 53271092028370 16/03/2020 28 £ 5.0640 XLON 15:34:24 53271092028371 16/03/2020 388 £ 5.0640 XLON 15:34:24 53271092028376 16/03/2020 46 £ 5.0640 XLON 15:34:24 53271092028377 16/03/2020 521 £ 5.0500 XLON 15:34:46 53271092028663 16/03/2020 631 £ 5.0440 CHIX 15:35:17 138Q025UO 16/03/2020 547 £ 5.0440 CHIX 15:35:17 138Q025UP 16/03/2020 150 £ 5.0460 BATE 15:35:17 038Q01G3K 16/03/2020 426 £ 5.0500 XLON 15:35:31 53271092029611 16/03/2020 555 £ 5.0620 XLON 15:35:41 53271092029721 16/03/2020 549 £ 5.0540 XLON 15:35:50 53271092029935 16/03/2020 733 £ 5.0660 XLON 15:36:13 53271092030456 16/03/2020 725 £ 5.0560 XLON 15:36:14 53271092030467 16/03/2020 404 £ 5.0560 XLON 15:36:17 53271092030517 16/03/2020 24 £ 5.0680 BATE 15:36:29 038Q01GBM 16/03/2020 423 £ 5.0680 XLON 15:36:31 53271092030686 16/03/2020 1,394 £ 5.0840 XLON 15:36:38 53271092030794 16/03/2020 471 £ 5.0780 CHIX 15:36:49 138Q026C3 16/03/2020 1,643 £ 5.0760 XLON 15:36:50 53271092030930 16/03/2020 400 £ 5.0760 XLON 15:36:50 53271092030937 16/03/2020 481 £ 5.0800 XLON 15:36:50 53271092030938 16/03/2020 492 £ 5.0720 XLON 15:36:51 53271092030954 16/03/2020 46 £ 5.0740 BATE 15:36:51 038Q01GE7 16/03/2020 463 £ 5.0760 BATE 15:36:54 038Q01GEF 16/03/2020 356 £ 5.0640 XLON 15:36:58 53271092031057 16/03/2020 157 £ 5.0720 BATE 15:37:09 038Q01GGD 16/03/2020 412 £ 5.0720 CHIX 15:37:09 138Q026FJ 16/03/2020 432 £ 5.0900 XLON 15:37:51 53271092031952 16/03/2020 915 £ 5.0880 CHIX 15:37:51 138Q026OC 16/03/2020 445 £ 5.0840 BATE 15:37:51 038Q01GJX 16/03/2020 675 £ 5.0840 BATE 15:37:52 038Q01GK7 16/03/2020 713 £ 5.0800 BATE 15:37:58 038Q01GKZ 16/03/2020 436 £ 5.0780 XLON 15:38:00 53271092032241 16/03/2020 448 £ 5.0780 XLON 15:38:00 53271092032242 16/03/2020 1,130 £ 5.0780 CHIX 15:38:00 138Q026PW 16/03/2020 252 £ 5.0780 XLON 15:38:00 53271092032247 16/03/2020 280 £ 5.0780 XLON 15:38:00 53271092032248 16/03/2020 546 £ 5.0740 XLON 15:38:01 53271092032260 16/03/2020 122 £ 5.0740 XLON 15:38:01 53271092032261 16/03/2020 523 £ 5.0700 XLON 15:38:04 53271092032280 16/03/2020 31 £ 5.0700 XLON 15:38:04 53271092032281 16/03/2020 287 £ 5.0700 XLON 15:38:04 53271092032282 16/03/2020 31 £ 5.0700 XLON 15:38:04 53271092032283 16/03/2020 378 £ 5.0680 CHIX 15:38:04 138Q026QI 16/03/2020 612 £ 5.0660 XLON 15:38:18 53271092032436 16/03/2020 370 £ 5.0620 XLON 15:38:18 53271092032455 16/03/2020 172 £ 5.0620 XLON 15:38:18 53271092032456 16/03/2020 190 £ 5.0620 XLON 15:38:20 53271092032474 16/03/2020 399 £ 5.0560 XLON 15:38:22 53271092032547 16/03/2020 481 £ 5.0500 XLON 15:38:49 53271092032865 16/03/2020 404 £ 5.0500 XLON 15:38:49 53271092032864 16/03/2020 654 £ 5.0680 BATE 15:39:14 038Q01GRO 16/03/2020 616 £ 5.0600 XLON 15:39:17 53271092033215 16/03/2020 525 £ 5.0760 CHIX 15:39:42 138Q02748 16/03/2020 868 £ 5.0700 XLON 15:39:43 53271092033490 16/03/2020 697 £ 5.0700 XLON 15:39:43 53271092033491 16/03/2020 517 £ 5.0680 BATE 15:39:43 038Q01GT5 16/03/2020 623 £ 5.0640 XLON 15:39:43 53271092033517 16/03/2020 146 £ 5.0600 XLON 15:39:45 53271092033557 16/03/2020 532 £ 5.0560 XLON 15:39:53 53271092033665 16/03/2020 391 £ 5.0480 XLON 15:39:55 53271092033712 16/03/2020 38 £ 5.0480 XLON 15:39:55 53271092033713 16/03/2020 185 £ 5.0560 CHIX 15:40:05 138Q02786 16/03/2020 590 £ 5.0560 CHIX 15:40:05 138Q02787 16/03/2020 510 £ 5.0440 CHIX 15:40:17 138Q0279Z 16/03/2020 525 £ 5.0440 CHIX 15:40:17 138Q027A0 16/03/2020 400 £ 5.0420 XLON 15:40:17 53271092034006 16/03/2020 145 £ 5.0440 XLON 15:40:17 53271092034007 16/03/2020 424 £ 5.0340 XLON 15:40:18 53271092034009 16/03/2020 1,218 £ 5.0340 XLON 15:40:18 53271092034022 16/03/2020 48 £ 5.0300 XLON 15:40:25 53271092034117 16/03/2020 601 £ 5.0300 XLON 15:40:25 53271092034116 16/03/2020 345 £ 5.0300 XLON 15:40:25 53271092034118 16/03/2020 292 £ 5.0260 XLON 15:40:38 53271092034269 16/03/2020 440 £ 5.0260 XLON 15:40:41 53271092034285 16/03/2020 400 £ 5.0280 XLON 15:40:48 53271092034354 16/03/2020 477 £ 5.0180 XLON 15:40:54 53271092034415 16/03/2020 400 £ 5.0200 XLON 15:40:54 53271092034417 16/03/2020 900 £ 5.0200 XLON 15:40:54 53271092034418 16/03/2020 173 £ 5.0220 XLON 15:40:54 53271092034419 16/03/2020 279 £ 5.0140 XLON 15:40:55 53271092034421 16/03/2020 1,000 £ 5.0180 XLON 15:41:07 53271092034554 16/03/2020 73 £ 5.0180 XLON 15:41:07 53271092034555 16/03/2020 427 £ 5.0020 XLON 15:41:25 53271092034786 16/03/2020 160 £ 5.0020 XLON 15:41:25 53271092034787 16/03/2020 124 £ 5.0120 BATE 15:41:40 038Q01H4Y 16/03/2020 171 £ 5.0100 XLON 15:41:59 53271092035108 16/03/2020 782 £ 5.0120 XLON 15:42:03 53271092035196 16/03/2020 990 £ 5.0080 XLON 15:42:06 53271092035219 16/03/2020 680 £ 5.0080 XLON 15:42:06 53271092035237 16/03/2020 629 £ 5.0080 XLON 15:42:09 53271092035261 16/03/2020 1,039 £ 5.0080 CHIX 15:42:10 138Q027O5 16/03/2020 100 £ 5.0080 CHIX 15:42:10 138Q027O6 16/03/2020 100 £ 5.0080 BATE 15:42:12 038Q01H7J 16/03/2020 80 £ 4.9920 XLON 15:42:13 53271092035344 16/03/2020 501 £ 5.0040 BATE 15:42:15 038Q01H7V 16/03/2020 613 £ 5.0020 XLON 15:42:25 53271092035483 16/03/2020 392 £ 5.0020 XLON 15:42:25 53271092035485 16/03/2020 478 £ 5.0020 XLON 15:42:25 53271092035484 16/03/2020 645 £ 5.0020 XLON 15:42:25 53271092035491 16/03/2020 925 £ 4.9920 XLON 15:42:28 53271092035521 16/03/2020 163 £ 4.9790 BATE 15:42:38 038Q01HAK 16/03/2020 173 £ 4.9790 BATE 15:42:38 038Q01HAL 16/03/2020 927 £ 4.9790 CHIX 15:42:38 138Q027TU 16/03/2020 742 £ 4.9940 XLON 15:42:53 53271092035982 16/03/2020 100 £ 5.0120 BATE 15:43:13 038Q01HFL 16/03/2020 100 £ 5.0120 BATE 15:43:14 038Q01HFR 16/03/2020 15 £ 5.0120 BATE 15:43:15 038Q01HFS 16/03/2020 100 £ 5.0120 BATE 15:43:15 038Q01HFT 16/03/2020 571 £ 5.0060 CHIX 15:43:15 138Q0284X 16/03/2020 654 £ 5.0040 XLON 15:43:18 53271092036468 16/03/2020 530 £ 5.0000 XLON 15:43:19 53271092036491 16/03/2020 442 £ 4.9930 CHIX 15:43:22 138Q0285G 16/03/2020 282 £ 5.0040 XLON 15:43:32 53271092036773 16/03/2020 531 £ 5.0020 XLON 15:43:40 53271092036867 16/03/2020 435 £ 5.0000 XLON 15:43:44 53271092036940 16/03/2020 466 £ 4.9990 XLON 15:44:24 53271092037408 16/03/2020 392 £ 5.0160 XLON 15:45:02 53271092037788 16/03/2020 608 £ 5.0160 XLON 15:45:02 53271092037787 16/03/2020 139 £ 5.0160 XLON 15:45:02 53271092037789 16/03/2020 545 £ 5.0160 XLON 15:45:02 53271092037790 16/03/2020 1,316 £ 5.0160 BATE 15:45:02 038Q01HOL 16/03/2020 125 £ 5.0160 BATE 15:45:02 038Q01HOM 16/03/2020 650 £ 5.0160 BATE 15:45:02 038Q01HOO 16/03/2020 73 £ 5.0160 BATE 15:45:02 038Q01HOP 16/03/2020 850 £ 5.0180 XLON 15:45:16 53271092037949 16/03/2020 136 £ 5.0200 XLON 15:45:16 53271092037950 16/03/2020 45 £ 5.0140 XLON 15:45:17 53271092038004 16/03/2020 297 £ 5.0100 XLON 15:45:21 53271092038160 16/03/2020 1,642 £ 5.0100 XLON 15:45:21 53271092038159 16/03/2020 1,168 £ 5.0100 XLON 15:45:21 53271092038161 16/03/2020 667 £ 5.0100 XLON 15:45:21 53271092038162 16/03/2020 100 £ 5.0080 CHIX 15:45:22 138Q028MX 16/03/2020 703 £ 5.0100 CHIX 15:45:22 138Q028MY 16/03/2020 133 £ 5.0180 BATE 15:45:43 038Q01HTR 16/03/2020 535 £ 5.0140 XLON 15:45:46 53271092038490 16/03/2020 528 £ 5.0140 XLON 15:45:46 53271092038513 16/03/2020 366 £ 5.0020 XLON 15:45:47 53271092038552 16/03/2020 411 £ 5.0000 XLON 15:45:50 53271092038592 16/03/2020 783 £ 4.9940 XLON 15:46:11 53271092038730 16/03/2020 762 £ 4.9930 CHIX 15:46:14 138Q028V0 16/03/2020 643 £ 4.9820 CHIX 15:46:23 138Q028WX 16/03/2020 387 £ 4.9820 XLON 15:46:23 53271092038990 16/03/2020 336 £ 4.9820 XLON 15:46:23 53271092038992 16/03/2020 228 £ 4.9820 XLON 15:46:23 53271092038993 16/03/2020 220 £ 4.9800 BATE 15:46:34 038Q01I08 16/03/2020 614 £ 4.9950 XLON 15:47:12 53271092039770 16/03/2020 874 £ 4.9950 XLON 15:47:12 53271092039771 16/03/2020 457 £ 4.9950 XLON 15:47:12 53271092039799 16/03/2020 361 £ 4.9950 XLON 15:47:12 53271092039806 16/03/2020 194 £ 4.9950 XLON 15:47:12 53271092039807 16/03/2020 238 £ 4.9950 CHIX 15:47:15 138Q0299S 16/03/2020 200 £ 4.9950 CHIX 15:47:15 138Q0299T 16/03/2020 400 £ 4.9940 XLON 15:47:16 53271092039833 16/03/2020 94 £ 4.9940 XLON 15:47:16 53271092039834 16/03/2020 629 £ 4.9890 XLON 15:47:16 53271092039843 16/03/2020 573 £ 4.9890 XLON 15:47:16 53271092039879 16/03/2020 194 £ 4.9960 BATE 15:47:21 038Q01I8P 16/03/2020 1,000 £ 4.9970 XLON 15:47:40 53271092040220 16/03/2020 78 £ 4.9970 XLON 15:47:40 53271092040221 16/03/2020 581 £ 4.9970 XLON 15:47:42 53271092040227 16/03/2020 950 £ 5.0020 XLON 15:48:06 53271092040389 16/03/2020 447 £ 5.0020 XLON 15:48:06 53271092040390 16/03/2020 649 £ 5.0020 XLON 15:48:06 53271092040427 16/03/2020 143 £ 5.0000 XLON 15:48:10 53271092040464 16/03/2020 798 £ 5.0000 XLON 15:48:10 53271092040465 16/03/2020 361 £ 4.9980 XLON 15:48:16 53271092040542 16/03/2020 456 £ 4.9980 XLON 15:48:16 53271092040543 16/03/2020 50 £ 5.0040 BATE 15:48:28 038Q01IG1 16/03/2020 100 £ 5.0040 BATE 15:48:28 038Q01IG2 16/03/2020 461 £ 4.9990 XLON 15:48:28 53271092040737 16/03/2020 608 £ 4.9990 CHIX 15:48:28 138Q029P1 16/03/2020 539 £ 4.9990 CHIX 15:48:28 138Q029P2 16/03/2020 100 £ 5.0040 BATE 15:48:30 038Q01IG9 16/03/2020 46 £ 5.0000 BATE 15:48:31 038Q01IGB 16/03/2020 312 £ 5.0000 BATE 15:48:35 038Q01IGI 16/03/2020 805 £ 5.0000 CHIX 15:48:35 138Q029PL 16/03/2020 112 £ 5.0000 BATE 15:48:35 038Q01IGJ 16/03/2020 1,224 £ 5.0000 BATE 15:48:35 038Q01IGK 16/03/2020 648 £ 4.9990 CHIX 15:48:56 138Q029SR 16/03/2020 108 £ 4.9990 CHIX 15:48:56 138Q029SS 16/03/2020 118 £ 5.0080 BATE 15:49:03 038Q01IIT 16/03/2020 609 £ 5.0140 BATE 15:49:16 038Q01IL6 16/03/2020 1,394 £ 5.0200 XLON 15:49:17 53271092041266 16/03/2020 101 £ 5.0200 BATE 15:49:17 038Q01IL9 16/03/2020 431 £ 5.0160 XLON 15:49:18 53271092041282 16/03/2020 297 £ 5.0140 XLON 15:49:18 53271092041300 16/03/2020 526 £ 5.0100 BATE 15:49:20 038Q01ILL 16/03/2020 515 £ 5.0100 BATE 15:49:20 038Q01ILM 16/03/2020 850 £ 5.0120 XLON 15:49:20 53271092041330 16/03/2020 725 £ 5.0120 XLON 15:49:21 53271092041336 16/03/2020 788 £ 5.0080 XLON 15:49:29 53271092041414 16/03/2020 237 £ 5.0040 XLON 15:49:29 53271092041418 16/03/2020 660 £ 5.0040 XLON 15:49:29 53271092041419 16/03/2020 815 £ 5.0100 XLON 15:49:31 53271092041438 16/03/2020 75 £ 5.0180 XLON 15:49:35 53271092041592 16/03/2020 140 £ 5.0180 XLON 15:49:35 53271092041593 16/03/2020 149 £ 5.0200 XLON 15:49:35 53271092041594 16/03/2020 400 £ 5.0200 XLON 15:49:36 53271092041602 16/03/2020 400 £ 5.0160 XLON 15:49:42 53271092041671 16/03/2020 464 £ 5.0140 XLON 15:49:42 53271092041669 16/03/2020 392 £ 5.0060 XLON 15:49:43 53271092041729 16/03/2020 20 £ 5.0060 XLON 15:49:43 53271092041730 16/03/2020 1,017 £ 5.0140 XLON 15:49:48 53271092041794 16/03/2020 149 £ 5.0100 BATE 15:49:49 038Q01IOW 16/03/2020 366 £ 5.0100 XLON 15:49:49 53271092041829 16/03/2020 402 £ 5.0080 CHIX 15:49:49 138Q02A5D 16/03/2020 365 £ 5.0100 XLON 15:49:54 53271092041872 16/03/2020 1,308 £ 5.0060 XLON 15:49:55 53271092041891 16/03/2020 1 £ 5.0160 XLON 15:50:08 53271092042175 16/03/2020 1,031 £ 5.0160 XLON 15:50:08 53271092042174 16/03/2020 575 £ 5.0160 XLON 15:50:08 53271092042178 16/03/2020 583 £ 5.0160 CHIX 15:50:08 138Q02A9N 16/03/2020 1,066 £ 5.0160 BATE 15:50:38 038Q01IW0 16/03/2020 672 £ 5.0160 BATE 15:50:38 038Q01IW8 16/03/2020 568 £ 5.0160 BATE 15:50:38 038Q01IW9 16/03/2020 428 £ 5.0140 XLON 15:50:38 53271092042540 16/03/2020 140 £ 5.0160 XLON 15:50:38 53271092042542 16/03/2020 386 £ 5.0160 XLON 15:50:38 53271092042543 16/03/2020 470 £ 5.0120 XLON 15:50:40 53271092042564 16/03/2020 1,049 £ 5.0120 CHIX 15:50:40 138Q02AFI 16/03/2020 346 £ 5.0100 XLON 15:50:40 53271092042569 16/03/2020 424 £ 5.0100 XLON 15:50:44 53271092042622 16/03/2020 110 £ 5.0100 XLON 15:50:44 53271092042621 16/03/2020 400 £ 5.0080 XLON 15:50:44 53271092042660 16/03/2020 23 £ 5.0080 XLON 15:50:44 53271092042661 16/03/2020 386 £ 5.0100 XLON 15:50:44 53271092042662 16/03/2020 400 £ 5.0080 XLON 15:50:50 53271092042722 16/03/2020 400 £ 5.0080 XLON 15:50:54 53271092042748 16/03/2020 428 £ 5.0100 XLON 15:51:00 53271092042852 16/03/2020 400 £ 5.0200 XLON 15:51:16 53271092043046 16/03/2020 19 £ 5.0220 XLON 15:51:20 53271092043085 16/03/2020 171 £ 5.0220 XLON 15:51:21 53271092043248 16/03/2020 109 £ 5.0240 XLON 15:51:22 53271092043331 16/03/2020 400 £ 5.0240 XLON 15:51:23 53271092043350 16/03/2020 457 £ 5.0220 XLON 15:51:30 53271092043469 16/03/2020 336 £ 5.0180 XLON 15:51:30 53271092043482 16/03/2020 182 £ 5.0180 XLON 15:51:30 53271092043483 16/03/2020 400 £ 5.0200 XLON 15:51:30 53271092043489 16/03/2020 14 £ 5.0200 XLON 15:51:34 53271092043500 16/03/2020 400 £ 5.0160 XLON 15:51:35 53271092043525 16/03/2020 583 £ 5.0120 CHIX 15:51:36 138Q02AS5 16/03/2020 400 £ 5.0160 XLON 15:51:36 53271092043532 16/03/2020 1,000 £ 5.0140 XLON 15:51:40 53271092043552 16/03/2020 530 £ 5.0140 XLON 15:51:40 53271092043553 16/03/2020 39 £ 5.0140 XLON 15:51:40 53271092043560 16/03/2020 961 £ 5.0140 XLON 15:51:40 53271092043561 16/03/2020 685 £ 5.0140 BATE 15:51:41 038Q01J4V 16/03/2020 400 £ 5.0080 XLON 15:51:43 53271092043668 16/03/2020 364 £ 5.0180 XLON 15:52:06 53271092043979 16/03/2020 519 £ 5.0180 XLON 15:52:06 53271092043978 16/03/2020 153 £ 5.0180 XLON 15:52:06 53271092043980 16/03/2020 1,017 £ 5.0200 BATE 15:52:25 038Q01JAO 16/03/2020 850 £ 5.0220 XLON 15:52:25 53271092044069 16/03/2020 309 £ 5.0220 XLON 15:52:25 53271092044070 16/03/2020 15 £ 5.0220 XLON 15:52:25 53271092044071 16/03/2020 400 £ 5.0240 XLON 15:52:25 53271092044072 16/03/2020 373 £ 5.0240 XLON 15:52:25 53271092044073 16/03/2020 730 £ 5.0240 XLON 15:52:25 53271092044074 16/03/2020 309 £ 5.0160 XLON 15:52:28 53271092044180 16/03/2020 408 £ 5.0160 XLON 15:52:28 53271092044181 16/03/2020 1,663 £ 5.0160 XLON 15:52:28 53271092044182 16/03/2020 463 £ 5.0160 CHIX 15:52:33 138Q02B1I 16/03/2020 128 £ 5.0160 CHIX 15:52:33 138Q02B1J 16/03/2020 392 £ 5.0140 XLON 15:52:33 53271092044261 16/03/2020 1,088 £ 5.0300 CHIX 15:52:51 138Q02B61 16/03/2020 355 £ 5.0280 BATE 15:52:51 038Q01JEK 16/03/2020 488 £ 5.0280 BATE 15:52:51 038Q01JEP 16/03/2020 400 £ 5.0280 XLON 15:52:51 53271092044579 16/03/2020 400 £ 5.0240 XLON 15:52:56 53271092044601 16/03/2020 275 £ 5.0240 XLON 15:53:00 53271092044640 16/03/2020 1,000 £ 5.0200 XLON 15:53:00 53271092044641 16/03/2020 46 £ 5.0200 XLON 15:53:00 53271092044642 16/03/2020 419 £ 5.0200 CHIX 15:53:00 138Q02B87 16/03/2020 429 £ 5.0180 XLON 15:53:00 53271092044650 16/03/2020 88 £ 5.0140 BATE 15:53:10 038Q01JH1 16/03/2020 549 £ 5.0080 XLON 15:53:12 53271092044802 16/03/2020 514 £ 5.0060 XLON 15:53:17 53271092044825 16/03/2020 522 £ 5.0020 XLON 15:53:24 53271092044876 16/03/2020 383 £ 5.0020 XLON 15:53:24 53271092044875 16/03/2020 1,039 £ 5.0020 XLON 15:53:24 53271092044874 16/03/2020 249 £ 5.0240 XLON 15:53:43 53271092045116 16/03/2020 138 £ 5.0240 XLON 15:53:43 53271092045117 16/03/2020 57 £ 5.0240 XLON 15:53:43 53271092045118 16/03/2020 194 £ 5.0200 XLON 15:53:45 53271092045148 16/03/2020 267 £ 5.0200 XLON 15:53:45 53271092045149 16/03/2020 986 £ 5.0240 XLON 15:53:59 53271092045314 16/03/2020 483 £ 5.0240 XLON 15:53:59 53271092045315 16/03/2020 722 £ 5.0200 CHIX 15:53:59 138Q02BJS 16/03/2020 421 £ 5.0180 CHIX 15:54:02 138Q02BKE 16/03/2020 136 £ 5.0220 BATE 15:54:02 038Q01JMX 16/03/2020 1,143 £ 5.0160 XLON 15:54:02 53271092045360 16/03/2020 1,193 £ 5.0160 XLON 15:54:02 53271092045361 16/03/2020 154 £ 5.0160 BATE 15:54:04 038Q01JNI 16/03/2020 148 £ 5.0140 BATE 15:54:08 038Q01JOH 16/03/2020 136 £ 5.0140 BATE 15:54:09 038Q01JOO 16/03/2020 123 £ 5.0140 BATE 15:54:11 038Q01JOQ 16/03/2020 149 £ 5.0120 BATE 15:54:18 038Q01JPO 16/03/2020 642 £ 5.0200 XLON 15:54:24 53271092045643 16/03/2020 982 £ 5.0200 XLON 15:54:33 53271092045732 16/03/2020 479 £ 5.0220 XLON 15:54:56 53271092046068 16/03/2020 479 £ 5.0220 XLON 15:54:56 53271092046054 16/03/2020 107 £ 5.0220 XLON 15:54:56 53271092046056 16/03/2020 261 £ 5.0220 XLON 15:54:56 53271092046057 16/03/2020 619 £ 5.0200 XLON 15:54:57 53271092046138 16/03/2020 150 £ 5.0200 BATE 15:54:57 038Q01JUG 16/03/2020 100 £ 5.0200 BATE 15:54:57 038Q01JUH 16/03/2020 386 £ 5.0200 XLON 15:54:57 53271092046158 16/03/2020 395 £ 5.0200 XLON 15:54:58 53271092046159 16/03/2020 400 £ 5.0200 XLON 15:55:00 53271092046187 16/03/2020 247 £ 5.0200 XLON 15:55:00 53271092046188 16/03/2020 275 £ 5.0300 XLON 15:55:24 53271092046449 16/03/2020 683 £ 5.0380 XLON 15:55:33 53271092046589 16/03/2020 85 £ 5.0380 XLON 15:55:33 53271092046590 16/03/2020 13 £ 5.0340 XLON 15:55:34 53271092046649 16/03/2020 180 £ 5.0340 XLON 15:55:34 53271092046650 16/03/2020 667 £ 5.0320 XLON 15:55:45 53271092046853 16/03/2020 658 £ 5.0320 CHIX 15:55:45 138Q02C4R 16/03/2020 58 £ 5.0320 XLON 15:55:45 53271092046854 16/03/2020 364 £ 5.0360 XLON 15:55:54 53271092047011 16/03/2020 1,700 £ 5.0400 XLON 15:56:02 53271092047073 16/03/2020 400 £ 5.0380 XLON 15:56:03 53271092047090 16/03/2020 516 £ 5.0360 XLON 15:56:03 53271092047103 16/03/2020 328 £ 5.0360 XLON 15:56:03 53271092047104 16/03/2020 745 £ 5.0420 CHIX 15:56:12 138Q02CA1 16/03/2020 525 £ 5.0420 CHIX 15:56:12 138Q02CA2 16/03/2020 754 £ 5.0380 XLON 15:56:13 53271092047363 16/03/2020 379 £ 5.0380 XLON 15:56:13 53271092047365 16/03/2020 375 £ 5.0380 XLON 15:56:13 53271092047364 16/03/2020 528 £ 5.0400 BATE 15:56:13 038Q01K4V 16/03/2020 100 £ 5.0400 BATE 15:56:13 038Q01K4W 16/03/2020 400 £ 5.0440 XLON 15:56:16 53271092047401 16/03/2020 88 £ 5.0440 BATE 15:56:16 038Q01K5I 16/03/2020 365 £ 5.0520 XLON 15:56:24 53271092047483 16/03/2020 213 £ 5.0500 XLON 15:56:25 53271092047540 16/03/2020 702 £ 5.0500 XLON 15:56:25 53271092047541 16/03/2020 400 £ 5.0560 XLON 15:56:41 53271092047773 16/03/2020 242 £ 5.0560 XLON 15:56:41 53271092047774 16/03/2020 620 £ 5.0560 XLON 15:56:41 53271092047775 16/03/2020 982 £ 5.0480 XLON 15:56:46 53271092047880 16/03/2020 149 £ 5.0480 XLON 15:56:46 53271092047881 16/03/2020 445 £ 5.0480 XLON 15:56:46 53271092047891 16/03/2020 11 £ 5.0480 XLON 15:56:46 53271092047892 16/03/2020 1 £ 5.0520 XLON 15:56:50 53271092048041 16/03/2020 1,265 £ 5.0520 XLON 15:56:50 53271092048042 16/03/2020 516 £ 5.0520 XLON 15:56:50 53271092048043 16/03/2020 398 £ 5.0520 XLON 15:56:50 53271092048044 16/03/2020 543 £ 5.0520 XLON 15:56:50 53271092048045 16/03/2020 100 £ 5.0520 BATE 15:56:56 038Q01KBE 16/03/2020 91 £ 5.0500 BATE 15:56:58 038Q01KC0 16/03/2020 400 £ 5.0440 XLON 15:57:07 53271092048371 16/03/2020 122 £ 5.0440 XLON 15:57:07 53271092048372 16/03/2020 112 £ 5.0480 BATE 15:57:07 038Q01KDO 16/03/2020 1,094 £ 5.0440 XLON 15:57:07 53271092048361 16/03/2020 129 £ 5.0380 BATE 15:57:12 038Q01KDV 16/03/2020 100 £ 5.0380 BATE 15:57:12 038Q01KDW 16/03/2020 118 £ 5.0380 BATE 15:57:16 038Q01KEF 16/03/2020 1,056 £ 5.0380 BATE 15:57:16 038Q01KEG 16/03/2020 921 £ 5.0380 BATE 15:57:17 038Q01KEH 16/03/2020 136 £ 5.0420 CHIX 15:57:22 138Q02CQP 16/03/2020 200 £ 5.0420 CHIX 15:57:22 138Q02CQQ 16/03/2020 394 £ 5.0480 XLON 15:57:36 53271092048574 16/03/2020 539 £ 5.0520 CHIX 15:57:52 138Q02CVT 16/03/2020 597 £ 5.0520 XLON 15:57:54 53271092048920 16/03/2020 117 £ 5.0560 XLON 15:58:11 53271092049082 16/03/2020 400 £ 5.0600 XLON 15:58:25 53271092049201 16/03/2020 200 £ 5.0620 CHIX 15:58:28 138Q02D1Y 16/03/2020 511 £ 5.0580 XLON 15:58:30 53271092049256 16/03/2020 76 £ 5.0580 XLON 15:58:30 53271092049258 16/03/2020 1,269 £ 5.0580 XLON 15:58:30 53271092049281 16/03/2020 957 £ 5.0560 BATE 15:58:30 038Q01KO2 16/03/2020 538 £ 5.0580 XLON 15:58:30 53271092049317 16/03/2020 140 £ 5.0580 XLON 15:58:30 53271092049340 16/03/2020 298 £ 5.0580 XLON 15:58:30 53271092049341 16/03/2020 270 £ 5.0580 XLON 15:58:31 53271092049354 16/03/2020 274 £ 5.0580 XLON 15:58:31 53271092049355 16/03/2020 431 £ 5.0580 XLON 15:58:31 53271092049362 16/03/2020 425 £ 5.0580 XLON 15:58:31 53271092049373 16/03/2020 225 £ 5.0720 XLON 15:58:42 53271092049521 16/03/2020 371 £ 5.0700 BATE 15:58:47 038Q01KQA 16/03/2020 354 £ 5.0640 XLON 15:58:57 53271092049639 16/03/2020 193 £ 5.0620 XLON 15:59:06 53271092049765 16/03/2020 629 £ 5.0620 XLON 15:59:06 53271092049766 16/03/2020 850 £ 5.0600 CHIX 15:59:06 138Q02D9W 16/03/2020 153 £ 5.0600 CHIX 15:59:06 138Q02D9X 16/03/2020 400 £ 5.0500 XLON 15:59:06 53271092049804 16/03/2020 111 £ 5.0520 XLON 15:59:06 53271092049805 16/03/2020 812 £ 5.0500 XLON 15:59:06 53271092049808 16/03/2020 152 £ 5.0480 XLON 15:59:07 53271092049826 16/03/2020 1,394 £ 5.0480 XLON 15:59:07 53271092049827 16/03/2020 232 £ 5.0480 XLON 15:59:07 53271092049828 16/03/2020 400 £ 5.0480 XLON 15:59:08 53271092049846 16/03/2020 760 £ 5.0480 XLON 15:59:08 53271092049847 16/03/2020 36 £ 5.0480 XLON 15:59:08 53271092049848 16/03/2020 145 £ 5.0440 CHIX 15:59:09 138Q02DAC 16/03/2020 621 £ 5.0440 CHIX 15:59:09 138Q02DAA 16/03/2020 416 £ 5.0440 CHIX 15:59:09 138Q02DAB 16/03/2020 465 £ 5.0480 XLON 15:59:13 53271092049921 16/03/2020 357 £ 5.0560 XLON 15:59:16 53271092050086 16/03/2020 216 £ 5.0640 XLON 15:59:21 53271092050189 16/03/2020 136 £ 5.0640 XLON 15:59:21 53271092050190 16/03/2020 1,436 £ 5.0600 XLON 15:59:25 53271092050291 16/03/2020 852 £ 5.0600 BATE 15:59:25 038Q01KW4 16/03/2020 412 £ 5.0660 XLON 15:59:38 53271092050460 16/03/2020 260 £ 5.0660 XLON 15:59:38 53271092050466 16/03/2020 285 £ 5.0620 XLON 15:59:39 53271092050484 16/03/2020 68 £ 5.0620 XLON 15:59:39 53271092050485 16/03/2020 400 £ 5.0640 XLON 15:59:41 53271092050570 16/03/2020 346 £ 5.0640 XLON 15:59:41 53271092050571 16/03/2020 145 £ 5.0600 XLON 15:59:45 53271092050688 16/03/2020 1,082 £ 5.0600 BATE 15:59:45 038Q01L0R 16/03/2020 375 £ 5.0600 XLON 15:59:45 53271092050689 16/03/2020 834 £ 5.0620 XLON 15:59:46 53271092050709 16/03/2020 1,394 £ 5.0620 XLON 15:59:46 53271092050710 16/03/2020 375 £ 5.0660 XLON 15:59:55 53271092050852 16/03/2020 259 £ 5.0660 XLON 15:59:55 53271092050853 16/03/2020 1,372 £ 5.0660 XLON 15:59:58 53271092050897 16/03/2020 685 £ 5.0620 CHIX 16:00:00 138Q02DQD 16/03/2020 486 £ 5.0620 BATE 16:00:00 038Q01L58 16/03/2020 400 £ 5.0640 XLON 16:00:00 53271092050939 16/03/2020 1,389 £ 5.0640 XLON 16:00:05 53271092050993 16/03/2020 129 £ 5.0640 XLON 16:00:05 53271092050994 16/03/2020 497 £ 5.0640 XLON 16:00:05 53271092051043 16/03/2020 400 £ 5.0620 XLON 16:00:05 53271092051090 16/03/2020 763 £ 5.0620 XLON 16:00:05 53271092051091 16/03/2020 8 £ 5.0620 XLON 16:00:09 53271092051151 16/03/2020 933 £ 5.0620 XLON 16:00:10 53271092051193 16/03/2020 354 £ 5.0620 XLON 16:00:10 53271092051194 16/03/2020 1,119 £ 5.0620 XLON 16:00:10 53271092051223 16/03/2020 613 £ 5.0620 XLON 16:00:10 53271092051224 16/03/2020 650 £ 5.0620 XLON 16:00:10 53271092051244 16/03/2020 490 £ 5.0620 XLON 16:00:10 53271092051306 16/03/2020 1,721 £ 5.0620 XLON 16:00:11 53271092051317 16/03/2020 759 £ 5.0620 XLON 16:00:11 53271092051322 16/03/2020 366 £ 5.0640 CHIX 16:00:13 138Q02DYD 16/03/2020 367 £ 5.0620 XLON 16:00:14 53271092051467 16/03/2020 596 £ 5.0620 CHIX 16:00:15 138Q02DZE 16/03/2020 100 £ 5.0620 BATE 16:00:15 038Q01LBS 16/03/2020 387 £ 5.0620 BATE 16:00:15 038Q01LBT 16/03/2020 517 £ 5.0560 XLON 16:00:16 53271092051577 16/03/2020 390 £ 5.0500 XLON 16:00:34 53271092051907 16/03/2020 305 £ 5.0580 XLON 16:00:39 53271092051977 16/03/2020 98 £ 5.0580 XLON 16:00:39 53271092051978 16/03/2020 1,323 £ 5.0620 XLON 16:00:46 53271092052120 16/03/2020 582 £ 5.0600 BATE 16:00:46 038Q01LGI 16/03/2020 400 £ 5.0540 XLON 16:00:46 53271092052187 16/03/2020 942 £ 5.0560 XLON 16:00:46 53271092052188 16/03/2020 309 £ 5.0540 XLON 16:00:47 53271092052203 16/03/2020 994 £ 5.0520 XLON 16:00:52 53271092052279 16/03/2020 300 £ 5.0520 XLON 16:00:52 53271092052280 16/03/2020 400 £ 5.0500 XLON 16:00:52 53271092052338 16/03/2020 561 £ 5.0500 XLON 16:00:52 53271092052339 16/03/2020 392 £ 5.0480 XLON 16:00:53 53271092052347 16/03/2020 8 £ 5.0480 XLON 16:00:53 53271092052354 16/03/2020 696 £ 5.0400 CHIX 16:00:55 138Q02E9X 16/03/2020 935 £ 5.0380 XLON 16:00:55 53271092052358 16/03/2020 395 £ 5.0400 XLON 16:00:55 53271092052359 16/03/2020 385 £ 5.0320 XLON 16:01:01 53271092052447 16/03/2020 475 £ 5.0300 BATE 16:01:07 038Q01LJQ 16/03/2020 400 £ 5.0280 XLON 16:01:08 53271092052618 16/03/2020 1,383 £ 5.0280 XLON 16:01:14 53271092052763 16/03/2020 11 £ 5.0280 XLON 16:01:14 53271092052767 16/03/2020 443 £ 5.0280 XLON 16:01:14 53271092052768 16/03/2020 851 £ 5.0280 XLON 16:01:16 53271092052994 16/03/2020 593 £ 5.0280 XLON 16:01:16 53271092052995 16/03/2020 400 £ 5.0240 XLON 16:01:16 53271092053053 16/03/2020 119 £ 5.0260 XLON 16:01:16 53271092053054 16/03/2020 722 £ 5.0260 XLON 16:01:17 53271092053064 16/03/2020 400 £ 5.0240 XLON 16:01:17 53271092053140 16/03/2020 479 £ 5.0200 CHIX 16:01:25 138Q02EH7 16/03/2020 100 £ 5.0220 BATE 16:01:25 038Q01LM0 16/03/2020 400 £ 5.0200 XLON 16:01:25 53271092053254 16/03/2020 1,441 £ 5.0180 XLON 16:01:25 53271092053263 16/03/2020 395 £ 5.0100 XLON 16:01:28 53271092053286 16/03/2020 539 £ 5.0120 XLON 16:01:31 53271092053343 16/03/2020 1,068 £ 5.0120 XLON 16:01:31 53271092053347 16/03/2020 255 £ 5.0120 XLON 16:01:31 53271092053346 16/03/2020 4 £ 5.0120 XLON 16:01:31 53271092053348 16/03/2020 394 £ 5.0120 XLON 16:01:31 53271092053355 16/03/2020 230 £ 5.0140 BATE 16:01:32 038Q01LMR 16/03/2020 100 £ 5.0140 BATE 16:01:32 038Q01LMS 16/03/2020 499 £ 5.0140 XLON 16:01:59 53271092053732 16/03/2020 387 £ 5.0160 XLON 16:02:02 53271092053886 16/03/2020 754 £ 5.0180 XLON 16:02:02 53271092053889 16/03/2020 250 £ 5.0180 XLON 16:02:03 53271092053894 16/03/2020 163 £ 5.0180 XLON 16:02:03 53271092053895 16/03/2020 429 £ 5.0220 XLON 16:02:05 53271092053907 16/03/2020 493 £ 5.0220 XLON 16:02:05 53271092053908 16/03/2020 400 £ 5.0280 XLON 16:02:14 53271092054073 16/03/2020 662 £ 5.0280 XLON 16:02:14 53271092054074 16/03/2020 222 £ 5.0280 XLON 16:02:18 53271092054163 16/03/2020 858 £ 5.0280 XLON 16:02:18 53271092054164 16/03/2020 386 £ 5.0260 XLON 16:02:18 53271092054189 16/03/2020 1,394 £ 5.0260 XLON 16:02:19 53271092054196 16/03/2020 33 £ 5.0260 XLON 16:02:19 53271092054197 16/03/2020 410 £ 5.0260 XLON 16:02:21 53271092054242 16/03/2020 1,068 £ 5.0320 CHIX 16:02:33 138Q02EWB 16/03/2020 100 £ 5.0320 BATE 16:02:33 038Q01LVE 16/03/2020 1,199 £ 5.0300 XLON 16:02:35 53271092054353 16/03/2020 514 £ 5.0280 CHIX 16:02:37 138Q02EXO 16/03/2020 403 £ 5.0260 XLON 16:02:41 53271092054496 16/03/2020 9 £ 5.0260 XLON 16:02:41 53271092054497 16/03/2020 526 £ 5.0260 XLON 16:02:41 53271092054498 16/03/2020 848 £ 5.0280 BATE 16:02:41 038Q01LWM 16/03/2020 398 £ 5.0260 XLON 16:02:43 53271092054564 16/03/2020 484 £ 5.0260 XLON 16:02:43 53271092054563 16/03/2020 365 £ 5.0280 XLON 16:02:44 53271092054595 16/03/2020 1,394 £ 5.0320 XLON 16:02:49 53271092054717 16/03/2020 108 £ 5.0320 BATE 16:02:49 038Q01LYD 16/03/2020 413 £ 5.0320 XLON 16:02:49 53271092054719 16/03/2020 99 £ 5.0320 BATE 16:02:50 038Q01LYE 16/03/2020 91 £ 5.0320 BATE 16:02:51 038Q01LYG 16/03/2020 400 £ 5.0460 XLON 16:03:14 53271092055069 16/03/2020 400 £ 5.0520 XLON 16:03:21 53271092055152 16/03/2020 795 £ 5.0500 BATE 16:03:22 038Q01M2M 16/03/2020 819 £ 5.0500 BATE 16:03:25 038Q01M32 16/03/2020 813 £ 5.0500 BATE 16:03:25 038Q01M38 16/03/2020 499 £ 5.0500 CHIX 16:03:28 138Q02FBK 16/03/2020 881 £ 5.0500 XLON 16:03:28 53271092055219 16/03/2020 193 £ 5.0500 XLON 16:03:28 53271092055227 16/03/2020 400 £ 5.0520 XLON 16:03:28 53271092055228 16/03/2020 149 £ 5.0520 XLON 16:03:28 53271092055229 16/03/2020 400 £ 5.0480 XLON 16:03:31 53271092055295 16/03/2020 173 £ 5.0500 BATE 16:03:31 038Q01M44 16/03/2020 318 £ 5.0580 XLON 16:03:38 53271092055410 16/03/2020 247 £ 5.0580 XLON 16:03:38 53271092055411 16/03/2020 163 £ 5.0580 XLON 16:03:40 53271092055445 16/03/2020 642 £ 5.0640 XLON 16:03:52 53271092055566 16/03/2020 436 £ 5.0700 XLON 16:04:01 53271092055729 16/03/2020 106 £ 5.0700 BATE 16:04:02 038Q01M73 16/03/2020 234 £ 5.0680 XLON 16:04:03 53271092055753 16/03/2020 25 £ 5.0680 XLON 16:04:03 53271092055757 16/03/2020 69 £ 5.0660 BATE 16:04:08 038Q01M85 16/03/2020 577 £ 5.0680 XLON 16:04:08 53271092055820 16/03/2020 496 £ 5.0680 XLON 16:04:08 53271092055823 16/03/2020 134 £ 5.0700 BATE 16:04:09 038Q01M8E 16/03/2020 400 £ 5.0680 XLON 16:04:11 53271092055846 16/03/2020 131 £ 5.0700 BATE 16:04:11 038Q01M8I 16/03/2020 508 £ 5.0660 CHIX 16:04:11 138Q02FM9 16/03/2020 22 £ 5.0660 CHIX 16:04:14 138Q02FNU 16/03/2020 400 £ 5.0700 XLON 16:04:14 53271092055938 16/03/2020 495 £ 5.0680 CHIX 16:04:21 138Q02FOW 16/03/2020 1,569 £ 5.0680 BATE 16:04:21 038Q01MA0 16/03/2020 35 £ 5.0680 CHIX 16:04:21 138Q02FOX 16/03/2020 561 £ 5.0660 XLON 16:04:21 53271092056007 16/03/2020 499 £ 5.0660 XLON 16:04:21 53271092056008 16/03/2020 108 £ 5.0660 XLON 16:04:21 53271092056009 16/03/2020 466 £ 5.0660 XLON 16:04:21 53271092056010 16/03/2020 280 £ 5.0700 XLON 16:04:21 53271092056011 16/03/2020 25 £ 5.0660 BATE 16:04:29 038Q01MAV 16/03/2020 1 £ 5.0660 BATE 16:04:33 038Q01MB0 16/03/2020 400 £ 5.0680 XLON 16:04:38 53271092056186 16/03/2020 142 £ 5.0680 XLON 16:04:38 53271092056187 16/03/2020 3 £ 5.0660 BATE 16:04:39 038Q01MBK 16/03/2020 400 £ 5.0680 XLON 16:04:42 53271092056213 16/03/2020 800 £ 5.0680 XLON 16:04:47 53271092056299 16/03/2020 328 £ 5.0680 XLON 16:04:47 53271092056300 16/03/2020 482 £ 5.0680 CHIX 16:04:47 138Q02FTO 16/03/2020 265 £ 5.0820 XLON 16:05:09 53271092056764 16/03/2020 299 £ 5.0820 XLON 16:05:09 53271092056765 16/03/2020 400 £ 5.0820 XLON 16:05:26 53271092057130 16/03/2020 294 £ 5.0820 XLON 16:05:26 53271092057131 16/03/2020 504 £ 5.0820 CHIX 16:05:32 138Q02G7S 16/03/2020 259 £ 5.0820 CHIX 16:05:32 138Q02G7T 16/03/2020 652 £ 5.0820 CHIX 16:05:32 138Q02G85 16/03/2020 372 £ 5.0800 XLON 16:05:35 53271092057322 16/03/2020 258 £ 5.0800 XLON 16:05:36 53271092057332 16/03/2020 972 £ 5.0800 XLON 16:05:36 53271092057331 16/03/2020 238 £ 5.0800 XLON 16:05:38 53271092057340 16/03/2020 1,046 £ 5.0800 XLON 16:05:38 53271092057341 16/03/2020 284 £ 5.0860 XLON 16:06:04 53271092057775 16/03/2020 216 £ 5.0860 XLON 16:06:04 53271092057776 16/03/2020 400 £ 5.0860 XLON 16:06:04 53271092057781 16/03/2020 89 £ 5.0860 XLON 16:06:04 53271092057782 16/03/2020 386 £ 5.0940 XLON 16:06:24 53271092058270 16/03/2020 71 £ 5.0940 XLON 16:06:25 53271092058273 16/03/2020 413 £ 5.0940 XLON 16:06:25 53271092058274 16/03/2020 48 £ 5.0940 XLON 16:06:25 53271092058275 16/03/2020 34 £ 5.0940 CHIX 16:06:33 138Q02GOE 16/03/2020 485 £ 5.0940 XLON 16:06:41 53271092058524 16/03/2020 419 £ 5.0940 XLON 16:06:41 53271092058525 16/03/2020 960 £ 5.0940 XLON 16:06:41 53271092058523 16/03/2020 495 £ 5.0940 BATE 16:06:41 038Q01MZE 16/03/2020 587 £ 5.0940 CHIX 16:06:41 138Q02GPL 16/03/2020 526 £ 5.0900 BATE 16:06:41 038Q01MZL 16/03/2020 581 £ 5.0940 BATE 16:06:41 038Q01MZN 16/03/2020 846 £ 5.0840 XLON 16:06:42 53271092058616 16/03/2020 699 £ 5.0860 BATE 16:06:53 038Q01N27 16/03/2020 100 £ 5.0860 BATE 16:06:53 038Q01N2G 16/03/2020 301 £ 5.0860 BATE 16:06:53 038Q01N2H 16/03/2020 930 £ 5.0700 CHIX 16:07:30 138Q02H11 16/03/2020 14 £ 5.0720 BATE 16:07:30 038Q01N8S 16/03/2020 683 £ 5.0700 BATE 16:07:35 038Q01N94 16/03/2020 411 £ 5.0620 XLON 16:07:39 53271092059311 16/03/2020 583 £ 5.0620 XLON 16:07:39 53271092059312 16/03/2020 585 £ 5.0640 BATE 16:07:39 038Q01NA1 16/03/2020 725 £ 5.0620 XLON 16:07:39 53271092059323 16/03/2020 89 £ 5.0620 XLON 16:07:39 53271092059325 16/03/2020 100 £ 5.0600 BATE 16:07:39 038Q01NAE 16/03/2020 100 £ 5.0680 BATE 16:07:50 038Q01NBO 16/03/2020 528 £ 5.0680 BATE 16:07:50 038Q01NBP 16/03/2020 936 £ 5.0580 XLON 16:07:51 53271092059556 16/03/2020 1,218 £ 5.0580 XLON 16:07:52 53271092059562 16/03/2020 222 £ 5.0580 XLON 16:07:52 53271092059563 16/03/2020 1,394 £ 5.0600 XLON 16:07:53 53271092059619 16/03/2020 400 £ 5.0600 XLON 16:07:53 53271092059646 16/03/2020 1,224 £ 5.0620 XLON 16:07:55 53271092059664 16/03/2020 1,177 £ 5.0580 XLON 16:07:55 53271092059666 16/03/2020 465 £ 5.0580 XLON 16:07:55 53271092059665 16/03/2020 1,085 £ 5.0600 XLON 16:07:59 53271092059757 16/03/2020 330 £ 5.0600 XLON 16:07:59 53271092059758 16/03/2020 832 £ 5.0600 CHIX 16:07:59 138Q02H8Z 16/03/2020 200 £ 5.0620 CHIX 16:07:59 138Q02H9A 16/03/2020 427 £ 5.0600 CHIX 16:08:00 138Q02H9H 16/03/2020 234 £ 5.0560 BATE 16:08:01 038Q01NDX 16/03/2020 131 £ 5.0560 BATE 16:08:03 038Q01NEB 16/03/2020 929 £ 5.0560 XLON 16:08:03 53271092059869 16/03/2020 797 £ 5.0560 BATE 16:08:03 038Q01NEC 16/03/2020 202 £ 5.0540 XLON 16:08:03 53271092059875 16/03/2020 87 £ 5.0540 XLON 16:08:03 53271092059876 16/03/2020 202 £ 5.0540 XLON 16:08:03 53271092059877 16/03/2020 336 £ 5.0560 BATE 16:08:03 038Q01NED 16/03/2020 85 £ 5.0560 BATE 16:08:03 038Q01NEE 16/03/2020 530 £ 5.0460 XLON 16:08:05 53271092060032 16/03/2020 460 £ 5.0400 XLON 16:08:09 53271092060097 16/03/2020 1,031 £ 5.0400 XLON 16:08:09 53271092060098 16/03/2020 1,272 £ 5.0560 XLON 16:08:25 53271092060348 16/03/2020 365 £ 5.0580 CHIX 16:08:35 138Q02HFU 16/03/2020 852 £ 5.0560 BATE 16:08:35 038Q01NI0 16/03/2020 289 £ 5.0560 BATE 16:08:38 038Q01NIT 16/03/2020 378 £ 5.0560 XLON 16:08:38 53271092060476 16/03/2020 1,150 £ 5.0560 BATE 16:08:38 038Q01NIU 16/03/2020 35 £ 5.0560 BATE 16:08:38 038Q01NIV 16/03/2020 18 £ 5.0540 XLON 16:08:38 53271092060492 16/03/2020 1,196 £ 5.0560 BATE 16:08:38 038Q01NIW 16/03/2020 893 £ 5.0540 XLON 16:08:38 53271092060493 16/03/2020 400 £ 5.0540 XLON 16:08:38 53271092060500 16/03/2020 508 £ 5.0540 XLON 16:08:38 53271092060501 16/03/2020 601 £ 5.0540 XLON 16:08:43 53271092060528 16/03/2020 874 £ 5.0580 XLON 16:08:46 53271092060625 16/03/2020 317 £ 5.0580 XLON 16:08:48 53271092060681 16/03/2020 116 £ 5.0580 XLON 16:08:48 53271092060682 16/03/2020 560 £ 5.0560 CHIX 16:08:48 138Q02HIQ 16/03/2020 352 £ 5.0560 XLON 16:08:48 53271092060683 16/03/2020 378 £ 5.0580 XLON 16:08:52 53271092060819 16/03/2020 397 £ 5.0640 XLON 16:08:58 53271092060947 16/03/2020 718 £ 5.0660 XLON 16:09:07 53271092061059 16/03/2020 477 £ 5.0640 CHIX 16:09:10 138Q02HPW 16/03/2020 368 £ 5.0600 XLON 16:09:10 53271092061130 16/03/2020 218 £ 5.0600 XLON 16:09:10 53271092061131 16/03/2020 161 £ 5.0600 XLON 16:09:10 53271092061133 16/03/2020 53 £ 5.0600 XLON 16:09:10 53271092061136 16/03/2020 509 £ 5.0540 XLON 16:09:10 53271092061172 16/03/2020 228 £ 5.0540 XLON 16:09:11 53271092061174 16/03/2020 100 £ 5.0580 BATE 16:09:11 038Q01NOS 16/03/2020 1,385 £ 5.0540 XLON 16:09:13 53271092061279 16/03/2020 1,099 £ 5.0540 BATE 16:09:13 038Q01NPM 16/03/2020 64 £ 5.0540 XLON 16:09:13 53271092061283 16/03/2020 1,473 £ 5.0540 XLON 16:09:14 53271092061298 16/03/2020 528 £ 5.0540 BATE 16:09:14 038Q01NPZ 16/03/2020 642 £ 5.0540 XLON 16:09:15 53271092061303 16/03/2020 8 £ 5.0540 XLON 16:09:16 53271092061309 16/03/2020 636 £ 5.0540 XLON 16:09:16 53271092061326 16/03/2020 269 £ 5.0640 XLON 16:09:21 53271092061500 16/03/2020 648 £ 5.0640 XLON 16:09:35 53271092061672 16/03/2020 471 £ 5.0640 XLON 16:09:35 53271092061671 16/03/2020 575 £ 5.0640 CHIX 16:09:35 138Q02HX2 16/03/2020 764 £ 5.0640 BATE 16:09:35 038Q01NSY 16/03/2020 400 £ 5.0660 XLON 16:09:36 53271092061741 16/03/2020 764 £ 5.0640 BATE 16:09:41 038Q01NUI 16/03/2020 179 £ 5.0600 XLON 16:09:41 53271092061866 16/03/2020 400 £ 5.0620 XLON 16:09:41 53271092061867 16/03/2020 25 £ 5.0640 XLON 16:09:41 53271092061868 16/03/2020 100 £ 5.0620 BATE 16:09:41 038Q01NUU 16/03/2020 513 £ 5.0640 BATE 16:09:41 038Q01NUV 16/03/2020 400 £ 5.0620 XLON 16:09:41 53271092061879 16/03/2020 1,195 £ 5.0680 XLON 16:10:00 53271092062225 16/03/2020 400 £ 5.0660 XLON 16:10:01 53271092062236 16/03/2020 288 £ 5.0660 XLON 16:10:01 53271092062237 16/03/2020 100 £ 5.0660 BATE 16:10:08 038Q01O0T 16/03/2020 442 £ 5.0660 BATE 16:10:08 038Q01O0U 16/03/2020 87 £ 5.0660 BATE 16:10:14 038Q01O1H 16/03/2020 600 £ 5.0660 XLON 16:10:35 53271092062699 16/03/2020 375 £ 5.0660 XLON 16:10:35 53271092062700 16/03/2020 982 £ 5.0660 XLON 16:10:35 53271092062701 16/03/2020 389 £ 5.0660 XLON 16:10:35 53271092062710 16/03/2020 525 £ 5.0660 XLON 16:10:47 53271092062958 16/03/2020 475 £ 5.0660 XLON 16:10:47 53271092062959 16/03/2020 238 £ 5.0660 XLON 16:10:47 53271092062960 16/03/2020 1,144 £ 5.0700 BATE 16:11:02 038Q01O94 16/03/2020 714 £ 5.0700 BATE 16:11:05 038Q01O9M 16/03/2020 200 £ 5.0680 CHIX 16:11:09 138Q02ILS 16/03/2020 136 £ 5.0660 CHIX 16:11:11 138Q02IM3 16/03/2020 200 £ 5.0660 CHIX 16:11:11 138Q02IM4 16/03/2020 746 £ 5.0680 XLON 16:11:27 53271092063569 16/03/2020 1,556 £ 5.0780 CHIX 16:11:56 138Q02IXA 16/03/2020 1,113 £ 5.0780 CHIX 16:11:57 138Q02IXQ 16/03/2020 514 £ 5.0860 XLON 16:12:33 53271092064583 16/03/2020 358 £ 5.0840 XLON 16:12:33 53271092064615 16/03/2020 54 £ 5.0860 XLON 16:12:33 53271092064616 16/03/2020 304 £ 5.0920 XLON 16:12:51 53271092064742 16/03/2020 625 £ 5.0920 XLON 16:12:51 53271092064743 16/03/2020 1,207 £ 5.0980 XLON 16:13:10 53271092065100 16/03/2020 75 £ 5.0800 XLON 16:16:01 53271092067995 16/03/2020 298 £ 5.0800 XLON 16:16:01 53271092067996 16/03/2020 59 £ 5.0780 XLON 16:16:02 53271092068086 16/03/2020 293 £ 5.0780 XLON 16:16:02 53271092068087 16/03/2020 366 £ 5.0820 XLON 16:16:23 53271092068442 16/03/2020 293 £ 5.0800 XLON 16:16:29 53271092068518 16/03/2020 73 £ 5.0800 XLON 16:16:29 53271092068519 16/03/2020 829 £ 5.0780 XLON 16:16:37 53271092068666 16/03/2020 400 £ 5.0780 XLON 16:16:45 53271092068896 16/03/2020 705 £ 5.0760 XLON 16:16:49 53271092068942 16/03/2020 454 £ 5.0740 XLON 16:16:49 53271092068957 16/03/2020 847 £ 5.0740 XLON 16:16:52 53271092068996 16/03/2020 774 £ 5.0720 XLON 16:17:00 53271092069163 16/03/2020 516 £ 5.0820 XLON 16:17:14 53271092069638 16/03/2020 145 £ 5.0820 XLON 16:17:14 53271092069639 16/03/2020 341 £ 5.0820 XLON 16:17:19 53271092069690 16/03/2020 652 £ 5.0760 XLON 16:17:29 53271092069851 16/03/2020 1,002 £ 5.0780 XLON 16:17:33 53271092069925 16/03/2020 723 £ 5.0820 XLON 16:17:50 53271092070088 16/03/2020 359 £ 5.0800 XLON 16:17:50 53271092070101 16/03/2020 400 £ 5.0800 XLON 16:18:13 53271092070468 16/03/2020 378 £ 5.0800 XLON 16:18:13 53271092070469 16/03/2020 663 £ 5.0820 XLON 16:18:29 53271092070697 16/03/2020 456 £ 5.0860 XLON 16:19:04 53271092071289 16/03/2020 464 £ 5.0860 XLON 16:19:04 53271092071290 16/03/2020 679 £ 5.0840 XLON 16:19:05 53271092071295 16/03/2020 584 £ 5.0840 XLON 16:19:08 53271092071369 16/03/2020 625 £ 5.0840 XLON 16:19:08 53271092071328 16/03/2020 904 £ 5.0800 XLON 16:19:18 53271092071530 16/03/2020 1,349 £ 5.0820 XLON 16:19:19 53271092071553 16/03/2020 763 £ 5.0780 XLON 16:19:23 53271092071614 16/03/2020 505 £ 5.0780 XLON 16:19:23 53271092071619 16/03/2020 400 £ 5.0700 XLON 16:19:43 53271092072154 16/03/2020 758 £ 5.0720 XLON 16:19:43 53271092072155 16/03/2020 400 £ 5.0740 XLON 16:19:43 53271092072156 16/03/2020 113 £ 5.0740 XLON 16:19:43 53271092072157 16/03/2020 852 £ 5.0700 XLON 16:19:43 53271092072167 16/03/2020 321 £ 5.0700 XLON 16:19:43 53271092072168 16/03/2020 385 £ 5.0700 XLON 16:19:43 53271092072169 16/03/2020 400 £ 5.0600 XLON 16:20:11 53271092072748 16/03/2020 321 £ 5.0600 XLON 16:20:11 53271092072749 16/03/2020 55 £ 5.0600 XLON 16:20:11 53271092072750 16/03/2020 353 £ 5.0600 XLON 16:20:25 53271092073018 16/03/2020 401 £ 5.0620 XLON 16:20:31 53271092073073 16/03/2020 344 £ 5.0620 XLON 16:20:32 53271092073095 16/03/2020 680 £ 5.0720 XLON 16:20:51 53271092073344 16/03/2020 714 £ 5.0720 XLON 16:20:51 53271092073345 16/03/2020 161 £ 5.0720 XLON 16:20:51 53271092073346 16/03/2020 400 £ 5.0680 XLON 16:20:52 53271092073420 16/03/2020 326 £ 5.0680 XLON 16:20:52 53271092073421 16/03/2020 1,324 £ 5.0440 XLON 16:20:58 53271092073506 16/03/2020 13 £ 5.0440 XLON 16:20:58 53271092073507 16/03/2020 726 £ 5.0440 XLON 16:21:05 53271092073714 16/03/2020 454 £ 5.0400 XLON 16:21:09 53271092073803 16/03/2020 4 £ 5.0400 XLON 16:21:09 53271092073805 16/03/2020 616 £ 5.0380 XLON 16:21:14 53271092073937 16/03/2020 434 £ 5.0380 XLON 16:21:21 53271092074030 16/03/2020 37 £ 5.0380 XLON 16:21:21 53271092074031 16/03/2020 22 £ 5.0320 XLON 16:21:31 53271092074227 16/03/2020 991 £ 5.0320 XLON 16:21:31 53271092074228 16/03/2020 1,037 £ 5.0200 XLON 16:21:46 53271092074541 16/03/2020 1,075 £ 5.0140 XLON 16:21:54 53271092074636 16/03/2020 510 £ 5.0560 XLON 16:22:31 53271092075302 16/03/2020 400 £ 5.0640 XLON 16:22:40 53271092075454 16/03/2020 400 £ 5.0560 XLON 16:22:51 53271092075638 16/03/2020 920 £ 5.0560 XLON 16:22:51 53271092075639 16/03/2020 920 £ 5.0580 XLON 16:22:51 53271092075640 16/03/2020 308 £ 5.0580 XLON 16:22:51 53271092075641 16/03/2020 1,394 £ 5.0440 XLON 16:22:54 53271092075702 16/03/2020 142 £ 5.0480 XLON 16:22:54 53271092075703 16/03/2020 375 £ 5.0400 XLON 16:23:02 53271092075840 16/03/2020 1,066 £ 5.0340 XLON 16:23:05 53271092075985 16/03/2020 960 £ 5.0260 XLON 16:23:07 53271092076031 16/03/2020 530 £ 5.0180 XLON 16:23:25 53271092076298 16/03/2020 370 £ 5.0200 XLON 16:23:28 53271092076373 16/03/2020 363 £ 5.0180 XLON 16:23:33 53271092076429 16/03/2020 594 £ 5.0140 XLON 16:23:40 53271092076638 16/03/2020 8 £ 5.0140 XLON 16:23:40 53271092076640 16/03/2020 785 £ 5.0120 XLON 16:24:00 53271092077074 16/03/2020 779 £ 5.0120 XLON 16:24:00 53271092077093 16/03/2020 153 £ 5.0100 XLON 16:24:01 53271092077107 16/03/2020 258 £ 5.0120 XLON 16:24:01 53271092077108 16/03/2020 538 £ 4.9930 XLON 16:24:12 53271092077410 16/03/2020 372 £ 5.0020 XLON 16:24:25 53271092077880 16/03/2020 244 £ 4.9990 XLON 16:24:27 53271092077931 16/03/2020 395 £ 4.9990 XLON 16:24:27 53271092077932 16/03/2020 578 £ 4.9960 XLON 16:24:30 53271092077969 16/03/2020 104 £ 4.9960 XLON 16:24:30 53271092077970 16/03/2020 426 £ 4.9960 XLON 16:24:30 53271092077972 16/03/2020 1,232 £ 4.9810 XLON 16:24:53 53271092078563 16/03/2020 1,359 £ 4.9780 XLON 16:25:09 53271092078899 16/03/2020 950 £ 4.9790 XLON 16:25:22 53271092079436 16/03/2020 38 £ 4.9790 XLON 16:25:31 53271092079608 16/03/2020 708 £ 4.9980 XLON 16:26:03 53271092080416 16/03/2020 26 £ 4.9980 XLON 16:26:03 53271092080417 16/03/2020 695 £ 4.9980 XLON 16:26:03 53271092080440 16/03/2020 1,093 £ 5.0060 XLON 16:26:22 53271092080757 16/03/2020 108 £ 5.0100 XLON 16:26:31 53271092080919 16/03/2020 236 £ 5.0100 XLON 16:26:43 53271092081103 16/03/2020 335 £ 5.0100 XLON 16:26:43 53271092081104 16/03/2020 400 £ 5.0160 XLON 16:27:01 53271092081397 16/03/2020 400 £ 5.0160 XLON 16:27:03 53271092081436 16/03/2020 400 £ 5.0160 XLON 16:27:04 53271092081521 16/03/2020 331 £ 5.0160 XLON 16:27:04 53271092081522 16/03/2020 400 £ 5.0160 XLON 16:27:05 53271092081523 16/03/2020 983 £ 5.0260 XLON 16:27:22 53271092081798 16/03/2020 25 £ 5.0240 XLON 16:27:30 53271092082044 16/03/2020 725 £ 5.0240 XLON 16:27:30 53271092082045 16/03/2020 605 £ 5.0240 XLON 16:27:30 53271092082048 16/03/2020 94 £ 5.0240 XLON 16:27:30 53271092082049 16/03/2020 586 £ 5.0200 XLON 16:27:43 53271092082327 16/03/2020 108 £ 5.0200 XLON 16:27:43 53271092082375 16/03/2020 1,290 £ 5.0220 XLON 16:27:43 53271092082376 16/03/2020 615 £ 5.0180 XLON 16:27:54 53271092082600 16/03/2020 654 £ 5.0180 XLON 16:27:54 53271092082601 16/03/2020 185 £ 5.0180 XLON 16:27:54 53271092082602 16/03/2020 1,698 £ 5.0180 XLON 16:27:54 53271092082612 16/03/2020 66 £ 5.0180 XLON 16:28:14 53271092083182 16/03/2020 75 £ 5.0180 XLON 16:28:18 53271092083278 16/03/2020 413 £ 5.0180 XLON 16:28:23 53271092083349 16/03/2020 655 £ 5.0180 XLON 16:28:24 53271092083350 16/03/2020 488 £ 5.0180 XLON 16:28:24 53271092083352 16/03/2020 386 £ 5.0220 XLON 16:28:36 53271092083532 16/03/2020 222 £ 5.0220 XLON 16:28:36 53271092083533 16/03/2020 400 £ 5.0200 XLON 16:28:41 53271092083602 16/03/2020 400 £ 5.0200 XLON 16:28:42 53271092083641 16/03/2020 44 £ 5.0200 XLON 16:28:42 53271092083642 16/03/2020 505 £ 5.0160 XLON 16:28:44 53271092083694 16/03/2020 400 £ 5.0080 XLON 16:28:51 53271092083914 16/03/2020 88 £ 5.0080 XLON 16:28:51 53271092083915 16/03/2020 268 £ 5.0080 XLON 16:28:56 53271092084026 16/03/2020 521 £ 5.0020 XLON 16:28:58 53271092084106 16/03/2020 407 £ 4.9960 XLON 16:29:02 53271092084333 16/03/2020 400 £ 4.9980 XLON 16:29:06 53271092084497 16/03/2020 103 £ 4.9990 XLON 16:29:06 53271092084498 16/03/2020 293 £ 4.9990 XLON 16:29:08 53271092084539 16/03/2020 63 £ 4.9990 XLON 16:29:08 53271092084540 16/03/2020 358 £ 4.9980 XLON 16:29:11 53271092084648 16/03/2020 42 £ 4.9980 XLON 16:29:14 53271092084719 16/03/2020 212 £ 4.9980 XLON 16:29:14 53271092084720 16/03/2020 85 £ 4.9970 XLON 16:29:15 53271092084752 16/03/2020 276 £ 4.9970 XLON 16:29:26 53271092085051 16/03/2020 865 £ 4.9920 XLON 16:29:29 53271092085235 16/03/2020 46 £ 4.9920 XLON 16:29:29 53271092085244 16/03/2020 6 £ 4.9900 XLON 16:29:30 53271092085303 16/03/2020 161 £ 4.9920 XLON 16:29:31 53271092085344 16/03/2020 68 £ 4.9880 XLON 16:29:32 53271092085363 16/03/2020 19 £ 4.9870 XLON 16:29:32 53271092085372 16/03/2020 251 £ 4.9920 XLON 16:29:38 53271092085552 16/03/2020 152 £ 4.9920 XLON 16:29:38 53271092085553 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. END POSKKABQKBKBNND